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

Cardiol Therapeutics Inc (TSX: CRDL )

2.680 -0.080 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.780 2.870 2.680 2.680 133,475 -0.08(-2.90%)
Aug 22, 2024 2.750 2.770 2.670 2.760 93,300 +0.00(+0.00%)
Aug 21, 2024 2.640 2.780 2.600 2.760 88,799 +0.11(+4.15%)
Aug 20, 2024 2.690 2.690 2.600 2.650 49,650 -0.02(-0.75%)
Aug 19, 2024 2.780 2.780 2.580 2.670 136,394 -0.10(-3.61%)
Aug 16, 2024 2.810 2.820 2.710 2.770 71,388 -0.03(-1.07%)
Aug 15, 2024 2.730 2.860 2.730 2.800 41,413 +0.09(+3.32%)
Aug 14, 2024 2.890 2.890 2.700 2.710 105,747 -0.16(-5.57%)
Aug 13, 2024 2.790 2.890 2.730 2.870 166,800 +0.10(+3.61%)
Aug 12, 2024 2.780 2.780 2.680 2.770 78,079 +0.00(+0.00%)
Aug 09, 2024 2.810 2.810 2.670 2.770 47,510 -0.04(-1.42%)
Aug 08, 2024 2.680 2.840 2.660 2.810 81,485 +0.19(+7.25%)
Aug 07, 2024 2.790 2.790 2.600 2.620 115,853 -0.15(-5.42%)
Aug 06, 2024 2.720 2.800 2.660 2.770 184,336 +0.04(+1.47%)
Aug 02, 2024 2.730 0 -0.17(-5.86%)
Aug 01, 2024 2.990 2.990 2.810 2.900 57,008 -0.08(-2.68%)
Jul 31, 2024 3.010 3.050 2.940 2.980 99,925 -0.04(-1.32%)
Jul 30, 2024 3.140 3.170 2.910 3.020 73,085 -0.11(-3.51%)
Jul 29, 2024 3.110 3.160 3.070 3.130 91,766 +0.00(+0.00%)
Jul 26, 2024 3.090 3.200 3.040 3.130 86,900 +0.03(+0.97%)
Jul 25, 2024 3.040 3.160 2.960 3.100 70,404 +0.06(+1.97%)
Jul 24, 2024 3.260 3.260 2.970 3.040 161,449 -0.22(-6.75%)
Jul 23, 2024 3.030 3.260 2.970 3.260 271,858 +0.22(+7.24%)
Jul 22, 2024 2.900 3.090 2.870 3.040 141,117 +0.14(+4.83%)
Jul 19, 2024 2.760 2.900 2.730 2.900 63,863 +0.19(+7.01%)
Jul 18, 2024 2.900 2.900 2.710 2.710 75,198 -0.19(-6.55%)
Jul 17, 2024 3.010 3.010 2.830 2.900 77,387 -0.11(-3.65%)
Jul 16, 2024 2.900 3.010 2.870 3.010 119,125 +0.13(+4.51%)
Jul 15, 2024 2.850 2.930 2.800 2.880 109,476 -0.02(-0.69%)
Jul 12, 2024 2.870 2.940 2.810 2.900 82,549 +0.05(+1.75%)
Jul 11, 2024 2.790 2.850 2.710 2.850 123,000 +0.10(+3.64%)
Jul 10, 2024 2.590 2.800 2.570 2.750 119,730 +0.15(+5.77%)
Jul 09, 2024 2.580 2.610 2.510 2.600 43,067 +0.00(+0.00%)
Jul 08, 2024 2.670 2.710 2.520 2.600 128,525 -0.10(-3.70%)
Jul 05, 2024 2.670 2.750 2.630 2.700 90,438 +0.00(+0.00%)
Jul 04, 2024 2.640 2.700 2.600 2.700 35,308 +0.08(+3.05%)
Jul 03, 2024 2.700 2.700 2.590 2.620 55,694 -0.08(-2.96%)
Jul 02, 2024 2.740 2.780 2.600 2.700 126,167 -0.03(-1.10%)
Jun 28, 2024 2.730 0 -0.01(-0.36%)
Jun 27, 2024 2.810 2.850 2.660 2.740 138,573 -0.05(-1.79%)
Jun 26, 2024 3.030 3.050 2.730 2.790 281,085 -0.10(-3.46%)
Jun 25, 2024 2.680 3.000 2.680 2.890 334,666 +0.19(+7.04%)
Jun 24, 2024 2.600 2.890 2.540 2.700 418,452 +0.19(+7.57%)
Jun 21, 2024 2.600 2.600 2.460 2.510 149,927 -0.05(-1.95%)
Jun 20, 2024 2.750 2.750 2.420 2.560 302,359 -0.19(-6.91%)
Jun 19, 2024 2.760 2.910 2.740 2.750 149,284 -0.08(-2.83%)
Jun 18, 2024 3.010 3.030 2.670 2.830 378,573 -0.14(-4.71%)
Jun 17, 2024 3.400 3.460 2.960 2.970 278,817 -0.31(-9.45%)
Jun 14, 2024 3.430 3.570 3.280 3.280 196,706 +0.06(+1.86%)
Jun 13, 2024 4.050 4.070 3.180 3.220 1,001,846 -0.85(-20.88%)
Jun 12, 2024 4.090 4.260 3.920 4.070 380,622 +0.17(+4.36%)
Jun 11, 2024 3.960 4.090 3.770 3.900 254,885 -0.03(-0.76%)
Jun 10, 2024 3.460 3.990 3.460 3.930 359,730 +0.61(+18.37%)
Jun 07, 2024 3.410 3.420 3.200 3.320 119,923 -0.09(-2.64%)
Jun 06, 2024 3.530 3.530 3.290 3.410 158,654 -0.09(-2.57%)
Jun 05, 2024 3.600 3.600 3.370 3.500 115,009 -0.10(-2.78%)
Jun 04, 2024 3.820 3.830 3.500 3.600 243,957 -0.21(-5.51%)
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.