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 -0.060 (-1.97%)
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 (%)
Sep 29, 2023 1.190 1.280 1.180 1.240 64,300 +0.06(+5.08%)
Sep 28, 2023 1.170 1.220 1.170 1.180 37,331 +0.01(+0.85%)
Sep 27, 2023 1.210 1.280 1.170 1.170 55,816 -0.04(-3.31%)
Sep 26, 2023 1.210 1.290 1.180 1.210 164,876 +0.04(+3.42%)
Sep 25, 2023 1.260 1.220 1.170 1.170 71,093 -0.09(-7.14%)
Sep 22, 2023 1.290 1.290 1.210 1.260 43,132 +0.01(+0.80%)
Sep 21, 2023 1.380 1.440 1.250 1.250 89,990 -0.05(-3.85%)
Sep 20, 2023 1.330 1.350 1.300 1.300 26,579 -0.01(-0.76%)
Sep 19, 2023 1.280 1.350 1.240 1.310 98,614 +0.05(+3.97%)
Sep 18, 2023 1.350 1.350 1.260 1.260 49,502 -0.05(-3.82%)
Sep 15, 2023 1.370 1.370 1.300 1.310 40,410 -0.04(-2.96%)
Sep 14, 2023 1.320 1.380 1.320 1.350 49,216 +0.02(+1.50%)
Sep 13, 2023 1.210 1.330 1.210 1.330 21,328 +0.12(+9.92%)
Sep 12, 2023 1.240 1.260 1.210 1.210 46,800 -0.06(-4.72%)
Sep 11, 2023 1.280 1.350 1.210 1.270 223,575 +0.00(+0.00%)
Sep 08, 2023 1.310 1.330 1.270 1.270 51,560 -0.04(-3.05%)
Sep 07, 2023 1.440 1.440 1.310 1.310 57,195 -0.10(-7.09%)
Sep 06, 2023 1.400 1.460 1.380 1.410 72,580 +0.01(+0.71%)
Sep 05, 2023 1.390 1.400 1.350 1.400 81,127 +0.05(+3.70%)
Sep 01, 2023 1.350 0 -0.13(-8.78%)
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 74,796 -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%)
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.