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

Cardiol Therapeutics Inc (TSX: CRDL )

2.440 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Apr 22, 2024 2.560 2.580 2.350 2.440 68,966 -0.03(-1.21%)
Apr 19, 2024 2.350 2.470 2.150 2.470 163,892 +0.13(+5.56%)
Apr 18, 2024 2.410 2.410 2.300 2.340 44,166 -0.08(-3.31%)
Apr 17, 2024 2.420 2.490 2.400 2.420 32,530 +0.01(+0.41%)
Apr 16, 2024 2.480 2.480 2.360 2.410 48,885 -0.05(-2.03%)
Apr 15, 2024 2.570 2.600 2.450 2.460 72,245 -0.09(-3.53%)
Apr 12, 2024 2.700 2.700 2.480 2.550 90,553 -0.14(-5.20%)
Apr 11, 2024 2.600 2.740 2.560 2.690 82,868 +0.12(+4.67%)
Apr 10, 2024 2.590 2.600 2.480 2.570 44,458 -0.01(-0.39%)
Apr 09, 2024 2.560 2.610 2.510 2.580 47,500 +0.04(+1.57%)
Apr 08, 2024 2.610 2.650 2.490 2.540 100,071 -0.04(-1.55%)
Apr 05, 2024 2.740 2.820 2.550 2.580 150,652 -0.16(-5.84%)
Apr 04, 2024 2.510 2.790 2.470 2.740 271,874 +0.21(+8.30%)
Apr 03, 2024 2.470 2.580 2.400 2.530 65,322 +0.05(+2.02%)
Apr 02, 2024 2.580 2.580 2.380 2.480 100,199 -0.10(-3.88%)
Apr 01, 2024 2.430 2.630 2.430 2.580 106,368 +0.15(+6.17%)
Mar 28, 2024 2.430 0 -0.07(-2.80%)
Mar 27, 2024 2.560 2.560 2.270 2.500 206,255 +0.03(+1.21%)
Mar 26, 2024 2.030 2.630 2.030 2.470 315,713 +0.49(+24.75%)
Mar 25, 2024 2.030 2.060 1.940 1.980 53,005 -0.04(-1.98%)
Mar 22, 2024 2.030 2.100 2.000 2.020 50,531 -0.01(-0.49%)
Mar 21, 2024 2.110 2.140 2.020 2.030 81,630 -0.05(-2.40%)
Mar 20, 2024 2.060 2.080 2.020 2.080 28,210 +0.06(+2.97%)
Mar 19, 2024 2.000 2.060 1.950 2.020 21,714 +0.00(+0.00%)
Mar 18, 2024 2.040 2.040 1.950 2.020 49,731 -0.02(-0.98%)
Mar 15, 2024 1.890 2.040 1.890 2.040 58,294 +0.15(+7.94%)
Mar 14, 2024 2.010 2.010 1.850 1.890 36,668 -0.07(-3.57%)
Mar 13, 2024 2.010 2.060 1.920 1.960 72,199 +0.00(+0.00%)
Mar 12, 2024 1.860 2.010 1.810 1.960 55,019 +0.09(+4.81%)
Mar 11, 2024 2.050 2.060 1.860 1.870 133,535 -0.16(-7.88%)
Mar 08, 2024 2.170 2.210 1.960 2.030 194,092 -0.14(-6.45%)
Mar 07, 2024 2.150 2.250 2.050 2.170 135,657 +0.05(+2.36%)
Mar 06, 2024 2.440 2.500 2.110 2.120 351,117 -0.32(-13.11%)
Mar 05, 2024 2.410 2.450 2.210 2.440 247,308 +0.04(+1.67%)
Mar 04, 2024 2.630 2.700 2.270 2.400 284,704 -0.25(-9.43%)
Mar 01, 2024 2.930 2.940 2.530 2.650 389,177 -0.18(-6.36%)
Feb 29, 2024 2.510 2.920 2.510 2.830 564,427 +0.33(+13.20%)
Feb 28, 2024 2.330 2.590 2.330 2.500 308,993 +0.18(+7.76%)
Feb 27, 2024 2.360 2.440 2.280 2.320 203,360 -0.02(-0.85%)
Feb 26, 2024 2.190 2.450 2.190 2.340 528,417 +0.16(+7.34%)
Feb 23, 2024 2.140 2.200 2.100 2.180 123,057 +0.14(+6.86%)
Feb 22, 2024 2.040 2.150 2.020 2.040 190,764 +0.05(+2.51%)
Feb 21, 2024 2.280 2.280 1.990 1.990 267,098 -0.26(-11.56%)
Feb 20, 2024 1.990 2.300 1.980 2.250 428,051 +0.31(+15.98%)
Feb 16, 2024 1.940 0 -0.05(-2.51%)
Feb 15, 2024 1.650 2.000 1.620 1.990 633,768 +0.57(+40.14%)
Feb 14, 2024 1.370 1.420 1.360 1.420 88,423 +0.06(+4.41%)
Feb 13, 2024 1.380 1.380 1.330 1.360 57,603 -0.03(-2.16%)
Feb 12, 2024 1.400 1.430 1.320 1.390 214,752 -0.02(-1.42%)
Feb 09, 2024 1.510 1.510 1.380 1.410 96,077 -0.03(-2.08%)
Feb 08, 2024 1.610 1.610 1.440 1.440 78,888 -0.17(-10.56%)
Feb 07, 2024 1.620 1.690 1.550 1.610 89,528 -0.02(-1.23%)
Feb 06, 2024 1.640 1.650 1.540 1.630 90,585 -0.01(-0.61%)
Feb 05, 2024 1.540 1.670 1.530 1.640 77,210 +0.10(+6.49%)
Feb 02, 2024 1.600 1.600 1.480 1.540 49,352 -0.07(-4.35%)
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.