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

Cardiol Therapeutics Inc (TSX: CRDL )

2.140 -0.120 (-5.31%)
Streaming Delayed Price Updated: 12:30 PM EST, Nov 25, 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 (%)
Nov 22, 2024 2.260 2.300 2.180 2.260 109,830 +0.04(+1.80%)
Nov 21, 2024 2.190 2.230 2.060 2.220 181,842 +0.04(+1.83%)
Nov 20, 2024 2.300 2.300 2.150 2.180 134,722 -0.11(-4.80%)
Nov 19, 2024 2.530 2.530 2.250 2.290 195,339 -0.23(-9.13%)
Nov 18, 2024 2.590 2.690 2.380 2.520 146,393 -0.02(-0.79%)
Nov 15, 2024 2.620 2.620 2.420 2.540 157,580 -0.08(-3.05%)
Nov 14, 2024 2.730 2.730 2.580 2.620 53,391 -0.04(-1.50%)
Nov 13, 2024 2.670 2.760 2.620 2.660 38,617 -0.01(-0.37%)
Nov 12, 2024 2.730 2.730 2.610 2.670 73,353 -0.06(-2.20%)
Nov 11, 2024 2.780 2.860 2.650 2.730 121,700 -0.05(-1.80%)
Nov 08, 2024 2.900 2.910 2.720 2.780 103,405 -0.12(-4.14%)
Nov 07, 2024 2.700 2.940 2.680 2.900 142,917 +0.21(+7.81%)
Nov 06, 2024 2.740 2.750 2.630 2.690 80,343 -0.03(-1.10%)
Nov 05, 2024 2.660 2.740 2.630 2.720 59,316 +0.06(+2.26%)
Nov 04, 2024 2.630 2.670 2.580 2.660 47,020 +0.05(+1.92%)
Nov 01, 2024 2.510 2.640 2.510 2.610 40,201 +0.11(+4.40%)
Oct 31, 2024 2.550 2.550 2.450 2.500 66,661 -0.03(-1.19%)
Oct 30, 2024 2.560 2.580 2.510 2.530 76,100 -0.02(-0.78%)
Oct 29, 2024 2.600 2.610 2.540 2.550 71,289 -0.02(-0.78%)
Oct 28, 2024 2.690 2.710 2.550 2.570 37,060 -0.12(-4.46%)
Oct 25, 2024 2.600 2.710 2.590 2.690 108,106 +0.09(+3.46%)
Oct 24, 2024 2.580 2.630 2.540 2.600 67,372 +0.02(+0.78%)
Oct 23, 2024 2.600 2.620 2.470 2.580 77,822 +0.00(+0.00%)
Oct 22, 2024 2.610 2.640 2.530 2.580 47,611 -0.06(-2.27%)
Oct 21, 2024 2.660 2.660 2.580 2.640 30,550 -0.01(-0.38%)
Oct 18, 2024 2.660 2.710 2.650 2.650 116,324 -0.04(-1.49%)
Oct 17, 2024 2.650 2.690 2.610 2.690 76,357 +0.07(+2.67%)
Oct 16, 2024 2.650 2.670 2.610 2.620 87,505 +0.01(+0.38%)
Oct 15, 2024 2.670 2.670 2.500 2.610 73,288 +0.00(+0.00%)
Oct 11, 2024 2.610 0 +0.15(+6.10%)
Oct 10, 2024 2.520 2.520 2.360 2.460 197,779 -0.07(-2.77%)
Oct 09, 2024 2.200 2.550 2.140 2.530 789,316 -0.16(-5.95%)
Oct 08, 2024 2.590 2.690 2.580 2.690 64,527 +0.11(+4.26%)
Oct 07, 2024 2.710 2.710 2.550 2.580 75,331 -0.08(-3.01%)
Oct 04, 2024 2.670 2.710 2.630 2.660 46,907 +0.01(+0.38%)
Oct 03, 2024 2.660 2.680 2.570 2.650 55,810 +0.00(+0.00%)
Oct 02, 2024 2.700 2.700 2.580 2.650 96,232 -0.04(-1.49%)
Oct 01, 2024 2.690 2.760 2.620 2.690 120,683 +0.00(+0.00%)
Sep 30, 2024 2.790 2.790 2.660 2.690 182,600 -0.09(-3.24%)
Sep 27, 2024 2.880 2.880 2.760 2.780 75,043 -0.09(-3.14%)
Sep 26, 2024 2.900 2.910 2.800 2.870 69,738 +0.03(+1.06%)
Sep 25, 2024 2.950 3.070 2.810 2.840 180,629 -0.10(-3.40%)
Sep 24, 2024 3.230 3.230 2.900 2.940 175,451 -0.18(-5.77%)
Sep 23, 2024 3.190 3.280 3.100 3.120 115,712 -0.08(-2.50%)
Sep 20, 2024 3.020 3.200 2.990 3.200 124,603 +0.20(+6.67%)
Sep 19, 2024 3.080 3.200 3.000 3.000 163,920 -0.01(-0.33%)
Sep 18, 2024 2.920 3.080 2.890 3.010 127,756 +0.10(+3.44%)
Sep 17, 2024 3.100 3.110 2.900 2.910 115,337 -0.17(-5.52%)
Sep 16, 2024 3.400 3.400 3.040 3.080 152,705 -0.29(-8.61%)
Sep 13, 2024 3.310 3.570 3.220 3.370 391,093 +0.14(+4.33%)
Sep 12, 2024 3.140 3.250 3.020 3.230 218,196 +0.09(+2.87%)
Sep 11, 2024 2.850 3.170 2.780 3.140 292,811 +0.33(+11.74%)
Sep 10, 2024 2.800 2.940 2.680 2.810 232,968 +0.13(+4.85%)
Sep 09, 2024 2.490 2.700 2.470 2.680 134,508 +0.19(+7.63%)
Sep 06, 2024 2.590 2.610 2.410 2.490 109,530 -0.11(-4.23%)
Sep 05, 2024 2.610 2.640 2.540 2.600 59,719 +0.00(+0.00%)
Sep 04, 2024 2.530 2.650 2.530 2.600 87,328 +0.02(+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.