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

Cardiol Therapeutics Inc (TSX: CRDL )

3.220 +0.170 (+5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2023 1.460 1.490 1.400 1.420 146,543 -0.01(-0.70%)
Jul 28, 2023 1.390 1.450 1.370 1.430 51,770 +0.04(+2.88%)
Jul 27, 2023 1.380 1.390 1.300 1.390 190,368 +0.01(+0.72%)
Jul 26, 2023 1.460 1.460 1.280 1.380 163,066 -0.11(-7.38%)
Jul 25, 2023 1.250 1.490 1.250 1.490 387,393 +0.26(+21.14%)
Jul 24, 2023 1.170 1.230 1.140 1.230 88,336 +0.08(+6.96%)
Jul 21, 2023 1.140 1.190 1.120 1.150 94,216 +0.03(+2.68%)
Jul 20, 2023 1.060 1.140 1.060 1.120 110,732 +0.07(+6.67%)
Jul 19, 2023 1.070 1.070 1.030 1.050 61,508 -0.02(-1.87%)
Jul 18, 2023 1.050 1.070 1.010 1.070 37,065 +0.03(+2.88%)
Jul 17, 2023 1.080 1.090 1.040 1.040 34,414 -0.02(-1.89%)
Jul 14, 2023 1.060 1.090 1.040 1.060 54,972 +0.03(+2.91%)
Jul 13, 2023 1.110 1.110 1.010 1.030 98,170 -0.06(-5.50%)
Jul 12, 2023 1.130 1.140 1.090 1.090 25,353 -0.04(-3.54%)
Jul 11, 2023 1.150 1.150 1.090 1.130 51,800 +0.02(+1.80%)
Jul 10, 2023 1.140 1.160 1.100 1.110 30,245 +0.01(+0.91%)
Jul 07, 2023 1.150 1.180 1.100 1.100 63,070 -0.01(-0.90%)
Jul 06, 2023 1.210 1.210 1.040 1.110 140,205 -0.10(-8.26%)
Jul 05, 2023 1.200 1.220 1.200 1.210 40,901 +0.02(+1.68%)
Jul 04, 2023 1.160 1.190 1.160 1.190 36,552 +0.01(+0.85%)
Jun 30, 2023 1.180 0 +0.01(+0.85%)
Jun 29, 2023 1.060 1.230 1.060 1.170 109,161 +0.11(+10.38%)
Jun 28, 2023 1.050 1.060 1.040 1.060 30,974 +0.02(+1.92%)
Jun 27, 2023 1.090 1.090 1.040 1.040 32,400 -0.01(-0.95%)
Jun 26, 2023 1.100 1.110 1.000 1.050 166,482 -0.03(-2.78%)
Jun 23, 2023 1.090 1.100 1.080 1.080 29,887 -0.01(-0.92%)
Jun 22, 2023 1.120 1.130 1.080 1.090 38,827 -0.03(-2.68%)
Jun 21, 2023 1.240 1.240 1.090 1.120 144,091 -0.10(-8.20%)
Jun 20, 2023 1.300 1.390 1.080 1.220 359,400 -0.12(-8.96%)
Jun 19, 2023 1.320 1.340 1.300 1.340 327,908 +0.04(+3.08%)
Jun 16, 2023 1.070 1.340 1.070 1.300 347,556 +0.24(+22.64%)
Jun 15, 2023 1.010 1.070 1.010 1.060 46,227 +0.06(+6.00%)
Jun 14, 2023 1.000 1.040 1.000 1.000 27,744 +0.00(+0.00%)
Jun 13, 2023 0.9600 1.020 0.9600 1.000 24,497 +0.05(+5.26%)
Jun 12, 2023 1.000 1.020 0.9500 0.9500 31,913 -0.01(-1.04%)
Jun 09, 2023 1.010 1.060 0.9600 0.9600 205,145 +0.00(+0.00%)
Jun 08, 2023 1.060 1.060 0.9400 0.9600 126,090 -0.07(-6.80%)
Jun 07, 2023 1.020 1.080 0.9800 1.030 173,135 +0.04(+4.04%)
Jun 06, 2023 0.9900 1.010 0.9600 0.9900 189,410 +0.09(+10.00%)
Jun 05, 2023 0.9100 0.9500 0.9000 0.9000 47,090 +0.00(+0.00%)
Jun 02, 2023 0.9200 0.9200 0.8900 0.9000 26,700 +0.00(+0.00%)
Jun 01, 2023 0.9200 0.9300 0.9000 0.9000 23,515 -0.01(-1.10%)
May 31, 2023 0.9400 0.9500 0.9000 0.9100 68,074 -0.01(-1.09%)
May 30, 2023 0.9400 0.9500 0.9100 0.9200 23,100 -0.04(-4.17%)
May 29, 2023 0.9400 0.9700 0.9400 0.9600 31,125 +0.04(+4.35%)
May 26, 2023 0.9000 0.9200 0.9000 0.9200 28,546 +0.02(+2.22%)
May 25, 2023 0.9100 0.9400 0.9000 0.9000 14,742 +0.01(+1.12%)
May 24, 2023 1.000 1.000 0.8900 0.8900 36,025 -0.02(-2.20%)
May 23, 2023 0.8700 0.9100 0.8700 0.9100 102,307 +0.10(+12.35%)
May 19, 2023 0.8100 0 +0.04(+5.19%)
May 18, 2023 0.8500 0.8500 0.7700 0.7700 47,442 -0.08(-9.41%)
May 17, 2023 0.8200 0.8500 0.8000 0.8500 39,710 +0.04(+4.94%)
May 16, 2023 0.7400 0.8400 0.7400 0.8100 52,926 +0.07(+9.46%)
May 15, 2023 0.7900 0.8000 0.7400 0.7400 42,251 -0.01(-1.33%)
May 12, 2023 0.8400 0.8400 0.7500 0.7500 54,921 -0.09(-10.71%)
May 11, 2023 0.8200 0.8400 0.8200 0.8400 11,045 +0.03(+3.70%)
May 10, 2023 0.8400 0.8400 0.8000 0.8100 17,684 -0.03(-3.57%)
May 09, 2023 0.7900 0.8400 0.7800 0.8400 79,428 +0.07(+9.09%)
May 08, 2023 0.8300 0.8300 0.7700 0.7700 107,998 -0.04(-4.94%)
May 05, 2023 0.8500 0.8500 0.8100 0.8100 44,206 -0.04(-4.71%)
May 04, 2023 0.8400 0.8600 0.8300 0.8500 17,821 +0.01(+1.19%)
May 03, 2023 0.8300 0.8400 0.8300 0.8400 21,500 +0.01(+1.20%)
May 02, 2023 0.8500 0.8500 0.8300 0.8300 23,000 -0.02(-2.35%)
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.