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

Cardiol Therapeutics Inc (TSX: CRDL )

2.710 -0.030 (-1.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Feb 01, 2024 1.620 1.730 1.570 1.610 132,107 -0.01(-0.62%)
Jan 31, 2024 1.860 1.900 1.620 1.620 135,553 -0.24(-12.90%)
Jan 30, 2024 1.830 1.900 1.790 1.860 131,641 +0.05(+2.76%)
Jan 29, 2024 1.760 1.830 1.650 1.810 190,320 +0.11(+6.47%)
Jan 26, 2024 1.530 1.700 1.530 1.700 109,590 +0.17(+11.11%)
Jan 25, 2024 1.440 1.540 1.440 1.530 50,620 +0.09(+6.25%)
Jan 24, 2024 1.490 1.490 1.420 1.440 46,038 -0.08(-5.26%)
Jan 23, 2024 1.550 1.550 1.460 1.520 55,600 -0.02(-1.30%)
Jan 22, 2024 1.460 1.540 1.410 1.540 145,457 +0.10(+6.94%)
Jan 19, 2024 1.450 1.450 1.400 1.440 37,130 +0.01(+0.70%)
Jan 18, 2024 1.430 1.430 1.360 1.430 43,768 +0.02(+1.42%)
Jan 17, 2024 1.430 1.470 1.360 1.410 128,640 +0.01(+0.71%)
Jan 16, 2024 1.410 1.410 1.360 1.400 43,652 +0.01(+0.72%)
Jan 15, 2024 1.400 1.440 1.370 1.390 14,991 -0.01(-0.71%)
Jan 12, 2024 1.380 1.450 1.360 1.400 78,320 +0.01(+0.72%)
Jan 11, 2024 1.370 1.390 1.330 1.390 53,664 +0.04(+2.96%)
Jan 10, 2024 1.400 1.400 1.300 1.350 215,214 -0.03(-2.17%)
Jan 09, 2024 1.400 1.400 1.370 1.380 148,506 +0.02(+1.47%)
Jan 08, 2024 1.210 1.370 1.210 1.360 103,821 +0.15(+12.40%)
Jan 05, 2024 1.190 1.220 1.190 1.210 25,940 +0.01(+0.83%)
Jan 04, 2024 1.220 1.220 1.180 1.200 23,099 +0.00(+0.00%)
Jan 03, 2024 1.180 1.210 1.180 1.200 22,242 +0.01(+0.84%)
Jan 02, 2024 1.130 1.200 1.130 1.190 43,635 +0.09(+8.18%)
Dec 29, 2023 1.100 0 -0.06(-5.17%)
Dec 28, 2023 1.140 1.160 1.100 1.160 30,473 +0.02(+1.75%)
Dec 27, 2023 1.140 1.140 1.110 1.140 31,616 +0.02(+1.79%)
Dec 22, 2023 1.120 0 -0.04(-3.45%)
Dec 21, 2023 1.180 1.180 1.140 1.160 46,879 -0.01(-0.85%)
Dec 20, 2023 1.170 1.200 1.150 1.170 45,300 +0.00(+0.00%)
Dec 19, 2023 1.110 1.170 1.110 1.170 27,544 +0.07(+6.36%)
Dec 18, 2023 1.150 1.170 1.090 1.100 29,150 -0.05(-4.35%)
Dec 15, 2023 1.190 1.220 1.150 1.150 35,565 -0.07(-5.74%)
Dec 14, 2023 1.160 1.230 1.160 1.220 37,450 +0.01(+0.83%)
Dec 13, 2023 1.260 1.260 1.190 1.210 18,100 -0.04(-3.20%)
Dec 12, 2023 1.280 1.290 1.250 1.250 25,703 -0.02(-1.57%)
Dec 11, 2023 1.340 1.350 1.270 1.270 36,430 -0.04(-3.05%)
Dec 08, 2023 1.320 1.400 1.310 1.310 133,432 +0.01(+0.77%)
Dec 07, 2023 1.310 1.310 1.270 1.300 51,890 +0.03(+2.36%)
Dec 06, 2023 1.270 1.330 1.260 1.270 44,667 -0.02(-1.55%)
Dec 05, 2023 1.290 1.350 1.280 1.290 79,795 +0.00(+0.00%)
Dec 04, 2023 1.280 1.290 1.230 1.290 23,765 +0.01(+0.78%)
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.