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

Cardiol Therapeutics Inc. - Class A Common Shares (NQ:CRDL)

1.080 -0.010 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 1.100 1.110 1.060 1.080 438,604 -0.01(-0.92%)
Aug 28, 2025 1.120 1.150 1.060 1.090 945,402 -0.03(-2.68%)
Aug 27, 2025 1.140 1.155 1.120 1.120 626,310 -0.03(-2.61%)
Aug 26, 2025 1.150 1.170 1.131 1.150 341,851 +0.01(+0.88%)
Aug 25, 2025 1.190 1.200 1.120 1.140 916,667 -0.03(-2.56%)
Aug 22, 2025 1.140 1.200 1.133 1.170 1,355,066 +0.00(+0.00%)
Aug 21, 2025 1.140 1.185 1.115 1.170 655,132 +0.01(+0.86%)
Aug 20, 2025 1.150 1.190 1.120 1.160 402,921 +0.02(+1.75%)
Aug 19, 2025 1.210 1.220 1.100 1.140 985,866 -0.08(-6.56%)
Aug 18, 2025 1.340 1.345 1.170 1.220 2,368,109 -0.09(-6.87%)
Aug 15, 2025 1.360 1.420 1.300 1.310 2,212,935 -0.03(-2.24%)
Aug 14, 2025 1.170 1.350 1.160 1.340 3,570,478 +0.23(+20.72%)
Aug 13, 2025 1.180 1.219 1.100 1.110 1,364,325 -0.02(-1.77%)
Aug 12, 2025 1.070 1.150 1.020 1.130 998,731 +0.10(+9.71%)
Aug 11, 2025 1.000 1.070 0.9758 1.030 1,799,744 +0.04(+4.47%)
Aug 08, 2025 1.070 1.104 0.9393 0.9859 1,652,706 -0.09(-8.71%)
Aug 07, 2025 1.130 1.160 1.070 1.080 1,214,281 +0.01(+0.93%)
Aug 06, 2025 1.190 1.200 1.060 1.070 4,359,001 -0.28(-20.74%)
Aug 05, 2025 1.320 1.370 1.275 1.350 752,411 +0.07(+5.47%)
Aug 04, 2025 1.410 1.410 1.240 1.280 898,193 -0.10(-7.25%)
Aug 01, 2025 1.460 1.490 1.370 1.380 796,122 -0.11(-7.38%)
Jul 31, 2025 1.480 1.550 1.450 1.490 597,617 +0.01(+0.68%)
Jul 30, 2025 1.490 1.535 1.431 1.480 457,526 +0.02(+1.37%)
Jul 29, 2025 1.560 1.560 1.430 1.460 582,599 -0.07(-4.58%)
Jul 28, 2025 1.490 1.590 1.400 1.530 927,158 +0.09(+6.25%)
Jul 25, 2025 1.400 1.440 1.360 1.440 171,960 +0.04(+2.86%)
Jul 24, 2025 1.420 1.440 1.380 1.400 165,667 -0.04(-2.78%)
Jul 23, 2025 1.410 1.440 1.320 1.440 363,223 +0.04(+2.86%)
Jul 22, 2025 1.230 1.440 1.230 1.400 1,063,907 +0.18(+14.75%)
Jul 21, 2025 1.180 1.230 1.170 1.220 317,372 +0.03(+2.52%)
Jul 18, 2025 1.190 1.200 1.140 1.190 346,376 +0.00(+0.00%)
Jul 17, 2025 1.300 1.310 1.180 1.190 754,684 -0.11(-8.46%)
Jul 16, 2025 1.300 1.310 1.260 1.300 180,349 +0.01(+0.78%)
Jul 15, 2025 1.340 1.349 1.270 1.290 159,273 -0.04(-3.01%)
Jul 14, 2025 1.300 1.370 1.290 1.330 133,106 +0.04(+3.10%)
Jul 11, 2025 1.350 1.420 1.280 1.290 260,946 -0.08(-5.84%)
Jul 10, 2025 1.390 1.390 1.310 1.370 237,795 -0.02(-1.44%)
Jul 09, 2025 1.400 1.401 1.350 1.390 168,553 -0.01(-0.71%)
Jul 08, 2025 1.500 1.500 1.360 1.400 236,581 -0.05(-3.45%)
Jul 07, 2025 1.510 1.530 1.420 1.450 222,450 -0.09(-5.84%)
Jul 03, 2025 1.440 1.540 1.420 1.540 368,415 +0.15(+10.79%)
Jul 02, 2025 1.300 1.410 1.300 1.390 203,835 +0.07(+5.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.