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

Cardiol Therapeutics Inc (TSX: CRDL )

3.190 +0.140 (+4.59%)
Streaming Delayed Price Updated: 3:50 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 (%)
Aug 31, 2020 2.760 3.010 2.760 2.940 167,591 +0.19(+6.91%)
Aug 28, 2020 2.330 2.800 2.330 2.750 185,018 +0.41(+17.52%)
Aug 27, 2020 2.340 2.380 2.270 2.340 68,671 +0.01(+0.43%)
Aug 26, 2020 2.430 2.500 2.330 2.330 59,942 -0.10(-4.12%)
Aug 25, 2020 2.310 2.450 2.300 2.430 76,455 +0.14(+6.11%)
Aug 24, 2020 2.190 2.290 2.130 2.290 70,625 +0.15(+7.01%)
Aug 21, 2020 2.170 2.180 2.060 2.140 95,634 -0.05(-2.28%)
Aug 20, 2020 2.140 2.200 2.120 2.190 57,919 +0.07(+3.30%)
Aug 19, 2020 2.100 2.150 2.090 2.120 31,440 +0.05(+2.42%)
Aug 18, 2020 2.130 2.140 2.070 2.070 30,975 -0.04(-1.90%)
Aug 17, 2020 2.130 2.130 2.090 2.110 21,305 -0.04(-1.86%)
Aug 14, 2020 2.160 2.160 2.120 2.150 24,563 +0.00(+0.00%)
Aug 13, 2020 2.120 2.210 2.050 2.150 81,502 +0.05(+2.38%)
Aug 12, 2020 2.020 2.100 1.980 2.100 43,583 +0.07(+3.45%)
Aug 11, 2020 2.190 2.220 1.980 2.030 165,291 -0.15(-6.88%)
Aug 10, 2020 2.230 2.290 2.150 2.180 65,607 -0.04(-1.80%)
Aug 07, 2020 2.250 2.310 2.190 2.220 28,229 -0.03(-1.33%)
Aug 06, 2020 2.190 2.380 2.180 2.250 41,755 -0.09(-3.85%)
Aug 05, 2020 2.460 2.460 2.270 2.340 106,557 -0.08(-3.31%)
Aug 04, 2020 2.490 2.510 2.420 2.420 57,101 +0.00(+0.00%)
Jul 31, 2020 2.420 2.420 2.420 0 -0.03(-1.22%)
Jul 30, 2020 2.540 2.540 2.450 2.450 27,498 -0.05(-2.00%)
Jul 29, 2020 2.620 2.620 2.480 2.500 22,107 -0.10(-3.85%)
Jul 28, 2020 2.550 2.620 2.540 2.600 25,604 +0.10(+4.00%)
Jul 27, 2020 2.480 2.570 2.440 2.500 52,411 +0.06(+2.46%)
Jul 24, 2020 2.460 2.470 2.320 2.440 68,447 +0.04(+1.67%)
Jul 23, 2020 2.560 2.580 2.400 2.400 52,309 -0.14(-5.51%)
Jul 22, 2020 2.570 2.580 2.500 2.540 38,113 -0.03(-1.17%)
Jul 21, 2020 2.520 2.590 2.500 2.570 48,951 +0.01(+0.39%)
Jul 20, 2020 2.450 2.560 2.410 2.560 58,101 +0.14(+5.79%)
Jul 17, 2020 2.330 2.470 2.330 2.420 36,205 +0.10(+4.31%)
Jul 16, 2020 2.370 2.370 2.290 2.320 18,161 -0.03(-1.28%)
Jul 15, 2020 2.310 2.410 2.250 2.350 19,877 +0.05(+2.17%)
Jul 14, 2020 2.450 2.450 2.290 2.300 26,609 -0.12(-4.96%)
Jul 13, 2020 2.390 2.500 2.360 2.420 69,713 +0.07(+2.98%)
Jul 10, 2020 2.280 2.360 2.280 2.350 18,020 +0.04(+1.73%)
Jul 09, 2020 2.270 2.330 2.250 2.310 18,000 +0.08(+3.59%)
Jul 08, 2020 2.250 2.260 2.210 2.230 42,916 -0.03(-1.33%)
Jul 07, 2020 2.360 2.360 2.230 2.260 50,475 -0.08(-3.42%)
Jul 06, 2020 2.400 2.400 2.280 2.340 20,265 -0.03(-1.27%)
Jul 03, 2020 2.330 2.370 2.300 2.370 9,000 +0.08(+3.49%)
Jul 02, 2020 2.410 2.410 2.210 2.290 42,645 -0.08(-3.38%)
Jun 30, 2020 2.370 2.370 2.370 0 -0.02(-0.84%)
Jun 29, 2020 2.390 2.470 2.330 2.390 63,288 +0.03(+1.27%)
Jun 26, 2020 2.410 2.410 2.270 2.360 39,511 -0.02(-0.84%)
Jun 25, 2020 2.490 2.490 2.260 2.380 69,128 -0.07(-2.86%)
Jun 24, 2020 2.530 2.600 2.430 2.450 93,065 -0.02(-0.81%)
Jun 23, 2020 2.550 2.550 2.430 2.470 84,580 -0.11(-4.26%)
Jun 22, 2020 2.600 2.690 2.450 2.580 61,195 -0.01(-0.39%)
Jun 19, 2020 2.560 2.640 2.460 2.590 153,164 +0.06(+2.37%)
Jun 18, 2020 2.650 2.650 2.490 2.530 90,633 -0.02(-0.78%)
Jun 17, 2020 2.760 2.870 2.550 2.550 49,517 -0.21(-7.61%)
Jun 16, 2020 2.850 2.970 2.560 2.760 116,030 -0.11(-3.83%)
Jun 15, 2020 2.770 2.890 2.630 2.870 74,289 +0.20(+7.49%)
Jun 12, 2020 2.720 2.730 2.540 2.670 54,303 +0.05(+1.91%)
Jun 11, 2020 2.830 2.900 2.520 2.620 120,541 -0.30(-10.27%)
Jun 10, 2020 2.840 3.050 2.740 2.920 194,409 +0.08(+2.82%)
Jun 09, 2020 2.750 2.840 2.650 2.840 54,970 +0.08(+2.90%)
Jun 08, 2020 2.500 2.800 2.500 2.760 130,567 +0.28(+11.29%)
Jun 05, 2020 2.770 2.800 2.410 2.480 190,832 -0.34(-12.06%)
Jun 04, 2020 2.850 2.850 2.750 2.820 108,170 +0.10(+3.68%)
Jun 03, 2020 2.730 2.770 2.650 2.720 47,417 +0.08(+3.03%)
Jun 02, 2020 2.800 2.800 2.610 2.640 37,566 -0.13(-4.69%)
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.