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: 3:38 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 (%)
Sep 30, 2019 3.450 3.480 3.010 3.130 67,312 -0.34(-9.80%)
Sep 27, 2019 3.680 3.710 3.450 3.470 55,538 -0.22(-5.96%)
Sep 26, 2019 3.850 3.850 3.650 3.690 47,118 -0.06(-1.60%)
Sep 25, 2019 3.940 3.970 3.730 3.750 62,765 -0.21(-5.30%)
Sep 24, 2019 4.020 4.020 3.860 3.960 48,626 -0.08(-1.98%)
Sep 23, 2019 4.050 4.050 3.910 4.040 29,586 -0.08(-1.94%)
Sep 20, 2019 4.300 4.300 4.010 4.120 43,476 -0.11(-2.60%)
Sep 19, 2019 4.360 4.390 4.230 4.230 29,551 -0.06(-1.40%)
Sep 18, 2019 4.270 4.310 4.130 4.290 32,499 +0.04(+0.94%)
Sep 17, 2019 4.140 4.280 4.080 4.250 46,189 +0.15(+3.66%)
Sep 16, 2019 4.250 4.250 4.100 4.100 31,679 -0.11(-2.61%)
Sep 13, 2019 4.310 4.320 4.200 4.210 16,566 -0.14(-3.22%)
Sep 12, 2019 4.480 4.480 4.290 4.350 10,775 -0.04(-0.91%)
Sep 11, 2019 4.540 4.570 4.390 4.390 24,969 -0.14(-3.09%)
Sep 10, 2019 4.570 4.570 4.350 4.530 28,100 +0.08(+1.80%)
Sep 09, 2019 4.650 4.700 4.440 4.450 37,000 -0.19(-4.09%)
Sep 06, 2019 4.410 4.640 4.350 4.640 45,711 +0.23(+5.22%)
Sep 05, 2019 4.310 4.410 4.230 4.410 12,454 +0.15(+3.52%)
Sep 04, 2019 4.350 4.390 4.200 4.260 38,280 -0.04(-0.93%)
Sep 03, 2019 4.400 4.470 4.250 4.300 61,904 +0.04(+0.94%)
Aug 30, 2019 4.260 4.260 4.260 0 +0.06(+1.43%)
Aug 29, 2019 4.320 4.320 4.200 4.200 9,370 -0.03(-0.71%)
Aug 28, 2019 4.100 4.400 4.100 4.230 34,516 +0.08(+1.93%)
Aug 27, 2019 4.530 4.530 4.130 4.150 45,588 -0.39(-8.59%)
Aug 26, 2019 4.720 4.720 4.490 4.540 13,814 -0.07(-1.52%)
Aug 23, 2019 4.950 5.000 4.610 4.610 73,246 -0.34(-6.87%)
Aug 22, 2019 4.250 4.960 4.160 4.950 88,909 +0.70(+16.47%)
Aug 21, 2019 4.400 4.420 4.250 4.250 15,427 -0.08(-1.85%)
Aug 20, 2019 4.080 4.370 3.900 4.330 46,968 +0.27(+6.65%)
Aug 19, 2019 4.250 4.330 4.010 4.060 9,472 -0.10(-2.40%)
Aug 16, 2019 4.430 4.430 4.160 4.160 20,064 -0.20(-4.59%)
Aug 15, 2019 4.210 4.420 4.210 4.360 21,559 +0.00(+0.00%)
Aug 14, 2019 4.630 4.630 4.330 4.360 20,336 -0.26(-5.63%)
Aug 13, 2019 4.120 4.620 3.910 4.620 39,744 +0.51(+12.41%)
Aug 12, 2019 4.340 4.350 4.040 4.110 32,536 -0.19(-4.42%)
Aug 09, 2019 4.540 4.550 4.300 4.300 20,350 -0.26(-5.70%)
Aug 08, 2019 4.660 4.660 4.500 4.560 23,313 -0.09(-1.94%)
Aug 07, 2019 4.840 4.840 4.600 4.650 32,214 -0.15(-3.12%)
Aug 06, 2019 4.640 4.830 4.610 4.800 20,079 -0.10(-2.04%)
Aug 02, 2019 4.900 4.900 4.900 0 +0.03(+0.62%)
Aug 01, 2019 4.830 4.950 4.780 4.870 13,988 +0.11(+2.31%)
Jul 31, 2019 4.640 4.840 4.640 4.760 14,875 +0.09(+1.93%)
Jul 30, 2019 4.780 4.820 4.630 4.670 34,195 -0.34(-6.79%)
Jul 29, 2019 5.110 5.130 4.990 5.010 10,994 -0.08(-1.57%)
Jul 26, 2019 5.240 5.280 5.060 5.090 24,151 -0.10(-1.93%)
Jul 25, 2019 4.990 5.200 4.950 5.190 65,321 +0.29(+5.92%)
Jul 24, 2019 4.850 4.970 4.790 4.900 39,335 +0.11(+2.30%)
Jul 23, 2019 4.850 4.910 4.700 4.790 18,623 -0.06(-1.24%)
Jul 22, 2019 4.880 4.900 4.720 4.850 11,127 -0.04(-0.82%)
Jul 19, 2019 5.050 5.060 4.880 4.890 8,644 -0.17(-3.36%)
Jul 18, 2019 5.190 5.200 4.850 5.060 39,950 -0.06(-1.17%)
Jul 17, 2019 5.050 5.160 4.870 5.120 33,001 +0.17(+3.43%)
Jul 16, 2019 5.110 5.250 4.950 4.950 29,812 -0.13(-2.56%)
Jul 15, 2019 5.080 5.400 5.000 5.080 116,626 +0.12(+2.42%)
Jul 12, 2019 4.500 5.050 4.460 4.960 131,455 +0.31(+6.67%)
Jul 11, 2019 4.490 4.680 4.380 4.650 75,096 +0.17(+3.79%)
Jul 10, 2019 4.590 4.670 4.480 4.480 39,900 -0.07(-1.54%)
Jul 09, 2019 4.440 4.560 4.260 4.550 39,103 +0.16(+3.64%)
Jul 08, 2019 4.550 4.700 4.300 4.390 53,639 -0.16(-3.52%)
Jul 05, 2019 4.700 4.700 4.410 4.550 43,140 -0.15(-3.19%)
Jul 04, 2019 4.430 4.840 4.430 4.700 73,990 +0.30(+6.82%)
Jul 03, 2019 4.180 4.450 3.990 4.400 144,125 +0.30(+7.32%)
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.