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

Cardiol Therapeutics Inc (TSX: CRDL )

2.930 -0.100 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.8100 0.8300 0.7900 0.8200 36,292 +0.03(+3.80%)
Apr 27, 2023 0.8300 0.8300 0.7900 0.7900 71,899 -0.01(-1.25%)
Apr 26, 2023 0.8800 0.8800 0.8000 0.8000 29,601 +0.01(+1.27%)
Apr 25, 2023 0.9300 1.000 0.7700 0.7900 221,482 -0.17(-17.71%)
Apr 24, 2023 0.8900 0.9600 0.8800 0.9600 77,049 +0.09(+10.34%)
Apr 21, 2023 0.7400 0.9000 0.7400 0.8700 192,097 +0.11(+14.47%)
Apr 20, 2023 0.7100 0.7900 0.7100 0.7600 85,877 +0.05(+7.04%)
Apr 19, 2023 0.7100 0.7300 0.7000 0.7100 36,000 +0.03(+4.41%)
Apr 18, 2023 0.7500 0.7700 0.6800 0.6800 65,270 -0.06(-8.11%)
Apr 17, 2023 0.7300 0.7500 0.7000 0.7400 88,531 +0.06(+8.82%)
Apr 14, 2023 0.7400 0.7400 0.6800 0.6800 79,451 -0.04(-5.56%)
Apr 13, 2023 0.7900 0.7900 0.7200 0.7200 62,328 -0.05(-6.49%)
Apr 12, 2023 0.8900 0.9000 0.7600 0.7700 142,332 -0.08(-9.41%)
Apr 11, 2023 0.7000 0.8800 0.7000 0.8500 169,817 +0.16(+23.19%)
Apr 10, 2023 0.6400 0.7000 0.6400 0.6900 52,091 +0.06(+9.52%)
Apr 06, 2023 0.6300 0 +0.00(+0.00%)
Apr 05, 2023 0.6800 0.6800 0.6100 0.6300 74,200 -0.04(-5.97%)
Apr 04, 2023 0.6700 0.6800 0.6600 0.6700 15,050 +0.00(+0.00%)
Apr 03, 2023 0.6700 0.6800 0.6700 0.6700 8,158 +0.01(+1.52%)
Mar 31, 2023 0.6700 0.6700 0.6600 0.6600 11,169 +0.01(+1.54%)
Mar 30, 2023 0.6700 0.6900 0.6500 0.6500 41,900 -0.02(-2.99%)
Mar 29, 2023 0.6700 0.6800 0.6700 0.6700 8,500 +0.02(+3.08%)
Mar 28, 2023 0.6700 0.6700 0.6500 0.6500 71,000 -0.01(-1.52%)
Mar 27, 2023 0.6800 0.6900 0.6500 0.6600 22,820 -0.02(-2.94%)
Mar 24, 2023 0.6800 0.6900 0.6700 0.6800 21,100 -0.02(-2.86%)
Mar 23, 2023 0.6700 0.7000 0.6700 0.7000 36,626 +0.04(+6.06%)
Mar 22, 2023 0.6900 0.6900 0.6600 0.6600 51,900 -0.01(-1.49%)
Mar 21, 2023 0.6600 0.6800 0.6500 0.6700 47,272 +0.01(+1.52%)
Mar 20, 2023 0.6700 0.6800 0.6600 0.6600 21,379 +0.01(+1.54%)
Mar 17, 2023 0.6700 0.7000 0.6500 0.6500 171,885 -0.03(-4.41%)
Mar 16, 2023 0.6700 0.6900 0.6500 0.6800 79,538 +0.01(+1.49%)
Mar 15, 2023 0.7100 0.7100 0.6700 0.6700 10,801 -0.03(-4.29%)
Mar 14, 2023 0.7000 0.7000 0.6700 0.7000 9,860 +0.00(+0.00%)
Mar 13, 2023 0.6900 0.7000 0.6500 0.7000 52,213 +0.02(+2.94%)
Mar 10, 2023 0.7000 0.7000 0.6800 0.6800 34,639 -0.01(-1.45%)
Mar 09, 2023 0.7200 0.7200 0.6900 0.6900 36,561 -0.05(-6.76%)
Mar 08, 2023 0.7400 0.7400 0.7300 0.7400 42,350 +0.00(+0.00%)
Mar 07, 2023 0.7300 0.7400 0.7200 0.7400 37,400 +0.03(+4.23%)
Mar 06, 2023 0.7400 0.7400 0.7000 0.7100 15,165 +0.01(+1.43%)
Mar 03, 2023 0.7300 0.7600 0.7000 0.7000 108,425 -0.02(-2.78%)
Mar 02, 2023 0.7200 0.7200 0.6800 0.7200 43,740 +0.01(+1.41%)
Mar 01, 2023 0.7300 0.7500 0.7100 0.7100 24,997 +0.01(+1.43%)
Feb 28, 2023 0.7800 0.7800 0.7000 0.7000 124,815 -0.08(-10.26%)
Feb 27, 2023 0.7600 0.7800 0.7400 0.7800 32,354 +0.05(+6.85%)
Feb 24, 2023 0.7600 0.7700 0.7300 0.7300 52,080 -0.02(-2.67%)
Feb 23, 2023 0.7600 0.7800 0.7500 0.7500 22,900 -0.01(-1.32%)
Feb 22, 2023 0.7300 0.7600 0.7200 0.7600 29,021 +0.03(+4.11%)
Feb 21, 2023 0.7300 0.7300 0.7200 0.7300 12,460 +0.03(+4.29%)
Feb 17, 2023 0.7000 0 -0.06(-7.89%)
Feb 16, 2023 0.7700 0.7800 0.7400 0.7600 61,633 +0.04(+5.56%)
Feb 15, 2023 0.7500 0.7900 0.7200 0.7200 1,023,235 -0.01(-1.37%)
Feb 14, 2023 0.7700 0.8000 0.7300 0.7300 130,665 +0.01(+1.39%)
Feb 13, 2023 0.8100 0.8100 0.7200 0.7200 57,217 -0.06(-7.69%)
Feb 10, 2023 0.9000 0.9000 0.7800 0.7800 107,512 -0.12(-13.33%)
Feb 09, 2023 0.9600 0.9600 0.8800 0.9000 70,900 -0.05(-5.26%)
Feb 08, 2023 0.9600 0.9600 0.9300 0.9500 15,740 +0.01(+1.06%)
Feb 07, 2023 0.9900 1.000 0.9300 0.9400 34,050 +0.05(+5.62%)
Feb 06, 2023 0.9500 0.9500 0.8900 0.8900 33,397 -0.06(-6.32%)
Feb 03, 2023 0.9800 1.000 0.9300 0.9500 42,404 -0.02(-2.06%)
Feb 02, 2023 0.9500 0.9700 0.9200 0.9700 85,500 +0.00(+0.00%)
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.