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

Cardiol Therapeutics Inc (TSX: CRDL )

3.050 +0.070 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 1.340 1.500 1.340 1.480 201,122 +0.15(+11.28%)
Aug 30, 2023 1.330 1.350 1.310 1.330 72,214 +0.00(+0.00%)
Aug 29, 2023 1.320 1.350 1.280 1.330 58,949 +0.01(+0.76%)
Aug 28, 2023 1.370 1.370 1.280 1.320 58,130 -0.03(-2.22%)
Aug 25, 2023 1.350 1.360 1.320 1.350 39,000 +0.00(+0.00%)
Aug 24, 2023 1.360 1.360 1.320 1.350 53,500 -0.01(-0.74%)
Aug 23, 2023 1.370 1.370 1.320 1.360 35,720 -0.01(-0.73%)
Aug 22, 2023 1.370 1.370 1.330 1.370 23,490 +0.04(+3.01%)
Aug 21, 2023 1.310 1.350 1.310 1.330 50,980 +0.01(+0.76%)
Aug 18, 2023 1.180 1.320 1.180 1.320 47,020 +0.10(+8.20%)
Aug 17, 2023 1.250 1.250 1.210 1.220 20,729 -0.03(-2.40%)
Aug 16, 2023 1.250 1.280 1.240 1.250 38,353 +0.00(+0.00%)
Aug 15, 2023 1.260 1.270 1.240 1.250 44,879 +0.01(+0.81%)
Aug 14, 2023 1.270 1.290 1.240 1.240 38,658 +0.00(+0.00%)
Aug 11, 2023 1.300 1.320 1.240 1.240 106,327 -0.07(-5.34%)
Aug 10, 2023 1.380 1.380 1.300 1.310 75,300 -0.05(-3.68%)
Aug 09, 2023 1.400 1.400 1.340 1.360 74,996 -0.04(-2.86%)
Aug 08, 2023 1.590 1.640 1.360 1.400 264,344 -0.20(-12.50%)
Aug 04, 2023 1.600 0 +0.05(+3.23%)
Aug 03, 2023 1.460 1.620 1.440 1.550 206,361 +0.11(+7.64%)
Aug 02, 2023 1.450 1.460 1.420 1.440 82,850 +0.00(+0.00%)
Aug 01, 2023 1.420 1.440 1.400 1.440 90,801 +0.02(+1.41%)
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%)
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.