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

Cardiol Therapeutics Inc (TSX: CRDL )

2.750 +0.010 (+0.36%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 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 29, 2022 1.820 1.870 1.740 1.740 67,309 -0.09(-4.92%)
Apr 28, 2022 1.860 1.860 1.700 1.830 131,142 +0.03(+1.67%)
Apr 27, 2022 1.920 1.960 1.800 1.800 163,775 -0.11(-5.76%)
Apr 26, 2022 2.130 2.130 1.910 1.910 178,820 -0.23(-10.75%)
Apr 25, 2022 2.070 2.200 1.990 2.140 235,234 +0.04(+1.90%)
Apr 22, 2022 2.110 2.150 1.960 2.100 278,788 -0.03(-1.41%)
Apr 21, 2022 2.270 2.280 2.120 2.130 165,144 -0.12(-5.33%)
Apr 20, 2022 2.310 2.330 2.200 2.250 188,201 -0.05(-2.17%)
Apr 19, 2022 2.230 2.390 2.150 2.300 281,999 +0.09(+4.07%)
Apr 18, 2022 2.500 2.530 2.210 2.210 364,358 -0.31(-12.30%)
Apr 14, 2022 2.520 0 +0.35(+16.13%)
Apr 13, 2022 2.110 2.250 2.100 2.170 202,407 +0.09(+4.33%)
Apr 12, 2022 2.050 2.130 1.960 2.080 275,853 +0.05(+2.46%)
Apr 11, 2022 2.110 2.110 1.990 2.030 253,204 -0.07(-3.33%)
Apr 08, 2022 2.220 2.260 2.050 2.100 433,010 -0.09(-4.11%)
Apr 07, 2022 2.120 2.270 2.080 2.190 214,662 +0.06(+2.82%)
Apr 06, 2022 2.250 2.250 2.030 2.130 291,420 -0.04(-1.84%)
Apr 05, 2022 1.920 2.250 1.880 2.170 485,791 +0.27(+14.21%)
Apr 04, 2022 1.840 1.920 1.810 1.900 112,668 +0.08(+4.40%)
Apr 01, 2022 1.930 1.960 1.820 1.820 202,312 -0.11(-5.70%)
Mar 31, 2022 1.810 2.020 1.760 1.930 272,740 +0.12(+6.63%)
Mar 30, 2022 1.750 1.860 1.710 1.810 260,946 +0.06(+3.43%)
Mar 29, 2022 1.680 1.760 1.630 1.750 159,962 +0.08(+4.79%)
Mar 28, 2022 1.780 1.780 1.660 1.670 148,959 -0.07(-4.02%)
Mar 25, 2022 1.780 1.800 1.690 1.740 174,572 -0.03(-1.69%)
Mar 24, 2022 1.800 1.810 1.740 1.770 125,043 -0.02(-1.12%)
Mar 23, 2022 1.860 1.860 1.780 1.790 85,191 -0.07(-3.76%)
Mar 22, 2022 1.890 1.930 1.790 1.860 196,674 -0.02(-1.06%)
Mar 21, 2022 1.950 1.960 1.840 1.880 111,372 -0.06(-3.09%)
Mar 18, 2022 1.970 2.060 1.900 1.940 295,910 -0.04(-2.02%)
Mar 17, 2022 1.750 1.980 1.730 1.980 233,594 +0.24(+13.79%)
Mar 16, 2022 1.820 1.890 1.700 1.740 199,407 -0.05(-2.79%)
Mar 15, 2022 1.630 1.800 1.610 1.790 176,339 +0.17(+10.49%)
Mar 14, 2022 1.680 1.680 1.580 1.620 202,294 -0.04(-2.41%)
Mar 11, 2022 1.700 1.710 1.610 1.660 173,283 -0.02(-1.19%)
Mar 10, 2022 1.760 1.760 1.680 1.680 119,994 -0.07(-4.00%)
Mar 09, 2022 1.780 1.840 1.750 1.750 171,652 -0.02(-1.13%)
Mar 08, 2022 1.810 1.850 1.750 1.770 239,661 -0.01(-0.56%)
Mar 07, 2022 1.970 1.970 1.780 1.780 211,807 -0.17(-8.72%)
Mar 04, 2022 1.970 2.010 1.940 1.950 101,768 -0.01(-0.51%)
Mar 03, 2022 2.070 2.070 1.950 1.960 150,727 -0.10(-4.85%)
Mar 02, 2022 2.180 2.180 2.040 2.060 174,010 -0.07(-3.29%)
Mar 01, 2022 2.260 2.290 2.040 2.130 243,217 +0.00(+0.00%)
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%)
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.