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 -0.290 (-9.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 0.8200 0.8300 0.8000 0.8300 58,502 +0.01(+1.22%)
Oct 28, 2022 0.8100 0.8200 0.7600 0.8200 54,454 +0.02(+2.50%)
Oct 27, 2022 0.8200 0.8400 0.8000 0.8000 46,166 -0.02(-2.44%)
Oct 26, 2022 0.8300 0.8300 0.8100 0.8200 138,809 -0.01(-1.20%)
Oct 25, 2022 0.7000 0.8300 0.7000 0.8300 262,339 +0.11(+15.28%)
Oct 24, 2022 0.7400 0.7500 0.6900 0.7200 180,600 -0.02(-2.70%)
Oct 21, 2022 0.7400 0.7400 0.7000 0.7400 129,135 +0.01(+1.37%)
Oct 20, 2022 0.7500 0.7700 0.7300 0.7300 189,221 -0.01(-1.35%)
Oct 19, 2022 0.8200 0.8200 0.7400 0.7400 146,010 -0.06(-7.50%)
Oct 18, 2022 0.8700 0.9000 0.7900 0.8000 822,070 -0.07(-8.05%)
Oct 17, 2022 0.9500 0.9700 0.8200 0.8700 261,825 -0.10(-10.31%)
Oct 14, 2022 0.9500 0.9700 0.8300 0.9700 465,455 +0.02(+2.11%)
Oct 13, 2022 0.9300 0.9500 0.8900 0.9500 183,680 -0.02(-2.06%)
Oct 12, 2022 1.030 1.030 0.8900 0.9700 209,282 -0.01(-1.02%)
Oct 11, 2022 1.100 1.100 0.9800 0.9800 379,017 -0.16(-14.04%)
Oct 07, 2022 1.140 0 -0.14(-10.94%)
Oct 06, 2022 1.240 1.290 1.210 1.280 154,760 +0.06(+4.92%)
Oct 05, 2022 1.300 1.300 1.200 1.220 149,151 -0.06(-4.69%)
Oct 04, 2022 1.390 1.390 1.260 1.280 149,894 -0.09(-6.57%)
Oct 03, 2022 1.430 1.460 1.350 1.370 232,166 -0.04(-2.84%)
Sep 30, 2022 1.380 1.440 1.370 1.410 82,338 +0.03(+2.17%)
Sep 29, 2022 1.520 1.540 1.380 1.380 129,216 -0.16(-10.39%)
Sep 28, 2022 1.400 1.540 1.400 1.540 217,551 +0.14(+10.00%)
Sep 27, 2022 1.490 1.500 1.370 1.400 197,017 -0.08(-5.41%)
Sep 26, 2022 1.500 1.580 1.440 1.480 369,912 +0.01(+0.68%)
Sep 23, 2022 1.450 1.500 1.400 1.470 112,433 +0.01(+0.68%)
Sep 22, 2022 1.530 1.530 1.450 1.460 100,359 -0.05(-3.31%)
Sep 21, 2022 1.560 1.570 1.480 1.510 121,455 -0.04(-2.58%)
Sep 20, 2022 1.570 1.600 1.490 1.550 100,355 -0.02(-1.27%)
Sep 19, 2022 1.510 1.580 1.450 1.570 90,932 +0.03(+1.95%)
Sep 16, 2022 1.610 1.640 1.500 1.540 146,122 -0.07(-4.35%)
Sep 15, 2022 1.710 1.740 1.580 1.610 146,325 -0.09(-5.29%)
Sep 14, 2022 1.640 1.720 1.640 1.700 115,020 +0.04(+2.41%)
Sep 13, 2022 1.700 1.730 1.540 1.660 285,675 -0.06(-3.49%)
Sep 12, 2022 1.500 1.720 1.500 1.720 235,258 +0.26(+17.81%)
Sep 09, 2022 1.510 1.560 1.460 1.460 134,045 -0.06(-3.95%)
Sep 08, 2022 1.520 1.570 1.460 1.520 119,197 -0.01(-0.65%)
Sep 07, 2022 1.470 1.540 1.460 1.530 96,570 +0.08(+5.52%)
Sep 06, 2022 1.480 1.510 1.440 1.450 96,791 -0.01(-0.68%)
Sep 02, 2022 1.460 0 -0.03(-2.01%)
Sep 01, 2022 1.500 1.530 1.400 1.490 123,661 +0.01(+0.68%)
Aug 31, 2022 1.600 1.600 1.440 1.480 298,048 -0.09(-5.73%)
Aug 30, 2022 1.490 1.590 1.460 1.570 228,049 +0.10(+6.80%)
Aug 29, 2022 1.370 1.590 1.370 1.470 147,292 +0.08(+5.76%)
Aug 26, 2022 1.430 1.430 1.370 1.390 72,999 -0.04(-2.80%)
Aug 25, 2022 1.460 1.470 1.400 1.430 87,325 -0.04(-2.72%)
Aug 24, 2022 1.450 1.480 1.430 1.470 50,731 +0.04(+2.80%)
Aug 23, 2022 1.430 1.530 1.410 1.430 108,923 +0.02(+1.42%)
Aug 22, 2022 1.440 1.500 1.380 1.410 101,009 -0.03(-2.08%)
Aug 19, 2022 1.460 1.490 1.440 1.440 40,710 -0.02(-1.37%)
Aug 18, 2022 1.500 1.540 1.450 1.460 68,165 -0.03(-2.01%)
Aug 17, 2022 1.570 1.590 1.460 1.490 358,981 -0.03(-1.97%)
Aug 16, 2022 1.610 1.680 1.520 1.520 107,034 -0.08(-5.00%)
Aug 15, 2022 1.570 1.650 1.550 1.600 126,202 +0.02(+1.27%)
Aug 12, 2022 1.480 1.610 1.450 1.580 132,225 +0.14(+9.72%)
Aug 11, 2022 1.530 1.540 1.410 1.440 114,804 -0.06(-4.00%)
Aug 10, 2022 1.600 1.620 1.460 1.500 130,171 -0.02(-1.32%)
Aug 09, 2022 1.590 1.640 1.520 1.520 110,219 -0.05(-3.18%)
Aug 08, 2022 1.790 1.790 1.560 1.570 154,980 -0.16(-9.25%)
Aug 05, 2022 1.720 1.780 1.720 1.730 23,545 +0.02(+1.17%)
Aug 04, 2022 1.780 1.790 1.710 1.710 41,000 -0.05(-2.84%)
Aug 03, 2022 1.830 1.830 1.750 1.760 35,874 -0.04(-2.22%)
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.