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 (%)
Feb 28, 2022 1.960 2.130 1.910 2.130 252,159 +0.17(+8.67%)
Feb 25, 2022 2.040 1.970 1.930 1.960 134,780 -0.08(-3.92%)
Feb 24, 2022 1.790 2.040 1.730 2.040 238,399 +0.19(+10.27%)
Feb 23, 2022 1.900 1.920 1.840 1.850 148,377 -0.02(-1.07%)
Feb 22, 2022 1.960 2.010 1.870 1.870 306,082 -0.14(-6.97%)
Feb 18, 2022 2.010 0 -0.10(-4.74%)
Feb 17, 2022 2.210 2.210 2.100 2.110 171,443 -0.11(-4.95%)
Feb 16, 2022 2.300 2.300 2.170 2.220 470,159 -0.08(-3.48%)
Feb 15, 2022 2.170 2.310 2.150 2.300 223,451 +0.14(+6.48%)
Feb 14, 2022 2.150 2.230 2.130 2.160 138,876 +0.04(+1.89%)
Feb 11, 2022 2.300 2.300 2.120 2.120 408,729 -0.19(-8.23%)
Feb 10, 2022 2.330 2.380 2.280 2.310 200,844 -0.03(-1.28%)
Feb 09, 2022 2.280 2.360 2.260 2.340 157,370 +0.07(+3.08%)
Feb 08, 2022 2.320 2.330 2.240 2.270 156,878 -0.05(-2.16%)
Feb 07, 2022 2.320 2.350 2.270 2.320 97,346 +0.02(+0.87%)
Feb 04, 2022 2.300 2.360 2.250 2.300 120,996 +0.05(+2.22%)
Feb 03, 2022 2.290 2.200 2.250 207,706 -0.03(-1.32%)
Feb 02, 2022 2.490 2.490 2.260 2.280 159,673 -0.13(-5.39%)
Feb 01, 2022 2.350 2.420 2.280 2.410 145,327 +0.07(+2.99%)
Jan 31, 2022 2.300 2.380 2.340 166,114 +0.07(+3.08%)
Jan 28, 2022 2.350 2.360 2.230 2.270 194,525 -0.10(-4.22%)
Jan 27, 2022 2.300 2.460 2.220 2.370 357,646 +0.12(+5.33%)
Jan 26, 2022 2.290 2.340 2.210 2.250 212,413 +0.04(+1.81%)
Jan 25, 2022 2.210 2.240 2.090 2.210 268,338 +0.00(+0.00%)
Jan 24, 2022 2.250 2.250 2.070 2.210 377,889 -0.06(-2.64%)
Jan 21, 2022 2.430 2.450 2.270 2.270 227,752 -0.18(-7.35%)
Jan 20, 2022 2.560 2.670 2.430 2.450 284,276 +0.00(+0.00%)
Jan 19, 2022 2.910 2.910 2.450 2.450 441,245 -0.45(-15.52%)
Jan 18, 2022 2.730 2.940 2.670 2.900 523,585 +0.08(+2.84%)
Jan 17, 2022 2.730 2.950 2.680 2.820 645,152 +0.27(+10.59%)
Jan 14, 2022 2.230 2.620 2.220 2.550 437,728 +0.43(+20.28%)
Jan 13, 2022 2.210 2.260 2.100 2.120 186,968 -0.08(-3.64%)
Jan 12, 2022 2.230 2.230 2.130 2.200 204,851 +0.01(+0.46%)
Jan 11, 2022 2.150 2.230 2.110 2.190 245,104 +0.05(+2.34%)
Jan 10, 2022 2.130 2.140 1.970 2.140 288,670 -0.02(-0.93%)
Jan 07, 2022 2.190 2.200 2.130 2.160 214,039 -0.02(-0.92%)
Jan 06, 2022 2.250 2.270 2.160 2.180 176,272 -0.02(-0.91%)
Jan 05, 2022 2.320 2.330 2.160 2.200 272,164 -0.12(-5.17%)
Jan 04, 2022 2.360 2.360 2.290 2.320 132,994 -0.01(-0.43%)
Dec 31, 2021 2.330 2.330 2.330 0 -0.04(-1.69%)
Dec 30, 2021 2.370 2.430 2.250 2.370 461,491 +0.05(+2.16%)
Dec 29, 2021 2.550 2.550 2.320 2.320 433,126 -0.35(-13.11%)
Dec 24, 2021 2.670 2.670 2.670 0 +0.11(+4.30%)
Dec 23, 2021 2.600 2.610 2.520 2.560 213,569 -0.03(-1.16%)
Dec 22, 2021 2.520 2.600 2.470 2.590 150,030 +0.06(+2.37%)
Dec 21, 2021 2.620 2.650 2.500 2.530 155,055 -0.03(-1.17%)
Dec 20, 2021 2.560 2.720 2.520 2.560 349,939 -0.03(-1.16%)
Dec 17, 2021 2.460 2.600 2.390 2.590 389,326 +0.20(+8.37%)
Dec 16, 2021 2.480 2.530 2.380 2.390 231,975 -0.06(-2.45%)
Dec 15, 2021 2.430 2.460 2.350 2.450 183,484 +0.02(+0.82%)
Dec 14, 2021 2.550 2.570 2.420 2.430 269,659 -0.14(-5.45%)
Dec 13, 2021 2.670 2.750 2.530 2.570 380,155 -0.12(-4.46%)
Dec 10, 2021 2.790 2.790 2.630 2.690 194,764 -0.06(-2.18%)
Dec 09, 2021 2.750 2.800 2.680 2.750 217,422 +0.01(+0.36%)
Dec 08, 2021 2.750 2.830 2.670 2.740 239,116 +0.01(+0.37%)
Dec 07, 2021 2.770 2.850 2.700 2.730 167,119 +0.04(+1.49%)
Dec 06, 2021 2.520 2.740 2.380 2.690 386,193 +0.16(+6.32%)
Dec 03, 2021 2.740 2.740 2.470 2.530 315,102 -0.05(-1.94%)
Dec 02, 2021 2.440 2.620 2.430 2.580 244,115 +0.19(+7.95%)
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.