Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics Inc (TSX: CRDL )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.710 0 -0.03(-1.72%)
Jul 28, 2022 1.790 1.800 1.700 1.740 52,905 -0.05(-2.79%)
Jul 27, 2022 1.790 1.870 1.770 1.790 59,900 -0.01(-0.56%)
Jul 26, 2022 1.730 1.860 1.700 1.800 140,422 +0.10(+5.88%)
Jul 25, 2022 1.710 1.710 1.650 1.700 104,808 +0.02(+1.19%)
Jul 22, 2022 1.800 1.850 1.660 1.680 154,801 -0.10(-5.62%)
Jul 21, 2022 1.630 1.810 1.630 1.780 164,747 +0.14(+8.54%)
Jul 20, 2022 1.600 1.670 1.600 1.640 83,245 +0.03(+1.86%)
Jul 19, 2022 1.650 1.650 1.590 1.610 71,135 -0.04(-2.42%)
Jul 18, 2022 1.650 1.740 1.620 1.650 177,257 +0.02(+1.23%)
Jul 15, 2022 1.570 1.660 1.540 1.630 78,673 +0.07(+4.49%)
Jul 14, 2022 1.560 1.600 1.520 1.560 78,442 +0.00(+0.00%)
Jul 13, 2022 1.620 1.660 1.560 1.560 54,676 -0.08(-4.88%)
Jul 12, 2022 1.640 1.650 1.600 1.640 38,242 -0.01(-0.61%)
Jul 11, 2022 1.650 1.670 1.570 1.650 147,356 +0.00(+0.00%)
Jul 08, 2022 1.720 1.750 1.630 1.650 166,838 -0.03(-1.79%)
Jul 07, 2022 1.670 1.710 1.650 1.680 51,584 -0.02(-1.18%)
Jul 06, 2022 1.780 1.800 1.600 1.700 186,591 -0.03(-1.73%)
Jul 05, 2022 1.870 1.870 1.700 1.730 92,411 -0.19(-9.90%)
Jul 04, 2022 1.690 1.950 1.690 1.920 109,419 +0.23(+13.61%)
Jun 30, 2022 1.690 0 -0.01(-0.59%)
Jun 29, 2022 1.920 1.920 1.700 1.700 126,843 -0.21(-10.99%)
Jun 28, 2022 2.120 2.140 1.910 1.910 131,134 -0.18(-8.61%)
Jun 27, 2022 1.920 2.140 1.910 2.090 235,255 +0.16(+8.29%)
Jun 24, 2022 1.850 2.010 1.820 1.930 141,042 +0.07(+3.76%)
Jun 23, 2022 1.780 1.860 1.740 1.860 63,931 +0.13(+7.51%)
Jun 22, 2022 1.820 1.830 1.690 1.730 165,149 -0.09(-4.95%)
Jun 21, 2022 1.750 1.850 1.720 1.820 114,475 +0.08(+4.60%)
Jun 20, 2022 1.650 1.760 1.630 1.740 67,958 +0.12(+7.41%)
Jun 17, 2022 1.710 1.820 1.620 1.620 152,252 -0.07(-4.14%)
Jun 16, 2022 1.760 1.770 1.680 1.690 97,558 -0.14(-7.65%)
Jun 15, 2022 1.800 1.840 1.760 1.830 70,742 +0.05(+2.81%)
Jun 14, 2022 1.730 1.790 1.730 1.780 42,058 +0.03(+1.71%)
Jun 13, 2022 1.810 1.820 1.710 1.750 102,428 -0.17(-8.85%)
Jun 10, 2022 1.880 1.930 1.790 1.920 211,693 -0.03(-1.54%)
Jun 09, 2022 1.930 2.000 1.910 1.950 102,861 +0.02(+1.04%)
Jun 08, 2022 1.980 2.000 1.900 1.930 179,341 -0.07(-3.50%)
Jun 07, 2022 1.740 2.060 1.700 2.000 360,990 +0.27(+15.61%)
Jun 06, 2022 1.680 1.780 1.660 1.730 89,403 +0.08(+4.85%)
Jun 03, 2022 1.650 1.660 1.550 1.650 101,352 +0.01(+0.61%)
Jun 02, 2022 1.610 1.700 1.600 1.640 104,090 +0.03(+1.86%)
Jun 01, 2022 1.670 1.670 1.560 1.610 118,300 -0.06(-3.59%)
May 31, 2022 1.660 1.730 1.630 1.670 130,354 -0.05(-2.91%)
May 30, 2022 1.640 1.750 1.610 1.720 90,540 +0.10(+6.17%)
May 27, 2022 1.580 1.650 1.540 1.620 170,934 -0.01(-0.61%)
May 26, 2022 1.480 1.630 1.450 1.630 122,348 +0.16(+10.88%)
May 25, 2022 1.450 1.510 1.410 1.470 163,388 +0.10(+7.30%)
May 24, 2022 1.410 1.420 1.360 1.370 89,708 -0.08(-5.52%)
May 20, 2022 1.450 0 -0.07(-4.61%)
May 19, 2022 1.410 1.520 1.370 1.520 167,270 +0.13(+9.35%)
May 18, 2022 1.610 1.630 1.350 1.390 327,820 -0.23(-14.20%)
May 17, 2022 1.530 1.620 1.510 1.620 175,171 +0.16(+10.96%)
May 16, 2022 1.510 1.540 1.450 1.460 127,376 -0.04(-2.67%)
May 13, 2022 1.380 1.560 1.380 1.500 321,774 +0.15(+11.11%)
May 12, 2022 1.350 1.430 1.310 1.350 172,707 +0.00(+0.00%)
May 11, 2022 1.530 1.540 1.350 1.350 152,224 -0.18(-11.76%)
May 10, 2022 1.500 1.590 1.460 1.530 135,516 +0.09(+6.25%)
May 09, 2022 1.620 1.630 1.420 1.440 291,986 -0.20(-12.20%)
May 06, 2022 1.720 1.720 1.610 1.640 118,672 -0.08(-4.65%)
May 05, 2022 1.790 1.790 1.660 1.720 188,347 -0.07(-3.91%)
May 04, 2022 1.740 1.790 1.670 1.790 100,295 +0.06(+3.47%)
May 03, 2022 1.780 1.780 1.700 1.730 75,874 -0.05(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.