Cardiol Therapeutics Inc. (TSX:CRDL)
Canada
· Delayed Price · Currency is CAD 1.925
-0.085 (-4.23%)
Jun 27, 2025, 3:59 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.01 | 2.02 | 1.94 | 1.94 | 1.94 | -3.48% | 11,707 |
| Jun 26, 2025 | 1.97 | 2.01 | 1.92 | 2.01 | 2.01 | 1.01% | 44,000 |
| Jun 25, 2025 | 1.92 | 2.01 | 1.86 | 1.99 | 1.99 | 8.15% | 106,500 |
| Jun 24, 2025 | 1.77 | 1.86 | 1.77 | 1.84 | 1.84 | 5.14% | 21,730 |
| Jun 23, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | 2.94% | 41,015 |
| Jun 20, 2025 | 1.81 | 1.81 | 1.69 | 1.70 | 1.70 | -5.03% | 47,110 |
| Jun 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 3,209 |
| Jun 18, 2025 | 1.88 | 1.88 | 1.78 | 1.79 | 1.79 | -4.28% | 45,900 |
| Jun 17, 2025 | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -3.11% | 38,500 |
| Jun 16, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.53% | 12,611 |
| Jun 13, 2025 | 1.94 | 2.03 | 1.90 | 1.98 | 1.98 | 1.54% | 123,132 |
| Jun 12, 2025 | 1.87 | 1.97 | 1.85 | 1.95 | 1.95 | 2.09% | 48,700 |
| Jun 11, 2025 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | -3.54% | 55,940 |
| Jun 10, 2025 | 1.95 | 2.04 | 1.91 | 1.98 | 1.98 | 1.54% | 149,300 |
| Jun 9, 2025 | 1.93 | 1.99 | 1.92 | 1.95 | 1.95 | 1.56% | 72,400 |
| Jun 6, 2025 | 1.88 | 1.95 | 1.85 | 1.92 | 1.92 | 2.67% | 49,700 |
| Jun 5, 2025 | 1.96 | 2.02 | 1.87 | 1.87 | 1.87 | -4.59% | 102,700 |
| Jun 4, 2025 | 1.80 | 1.97 | 1.77 | 1.96 | 1.96 | 8.89% | 185,000 |
| Jun 3, 2025 | 1.70 | 1.84 | 1.67 | 1.80 | 1.80 | 5.88% | 86,400 |
| Jun 2, 2025 | 1.71 | 1.74 | 1.64 | 1.70 | 1.70 | -0.58% | 56,400 |
| May 30, 2025 | 1.68 | 1.75 | 1.64 | 1.71 | 1.71 | - | 62,240 |
| May 29, 2025 | 1.78 | 1.78 | 1.67 | 1.71 | 1.71 | -2.84% | 79,348 |
| May 28, 2025 | 1.60 | 1.80 | 1.59 | 1.76 | 1.76 | 10.00% | 138,100 |
| May 27, 2025 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 7.38% | 80,500 |
| May 26, 2025 | 1.53 | 1.53 | 1.44 | 1.49 | 1.49 | -1.97% | 70,600 |
| May 23, 2025 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 51,500 |
| May 22, 2025 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 82,802 |
| May 21, 2025 | 1.54 | 1.54 | 1.46 | 1.47 | 1.47 | -5.16% | 57,500 |
| May 20, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -0.64% | 35,300 |
| May 16, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 50,601 |
| May 15, 2025 | 1.55 | 1.59 | 1.48 | 1.59 | 1.59 | 2.58% | 71,002 |
| May 14, 2025 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -3.73% | 69,600 |
| May 13, 2025 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 35,900 |
| May 12, 2025 | 1.61 | 1.63 | 1.55 | 1.59 | 1.59 | -0.63% | 60,606 |
| May 9, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 58,000 |
| May 8, 2025 | 1.49 | 1.60 | 1.49 | 1.59 | 1.59 | 7.43% | 85,242 |
| May 7, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 54,800 |
| May 6, 2025 | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | -6.29% | 116,500 |
| May 5, 2025 | 1.57 | 1.60 | 1.54 | 1.59 | 1.59 | 0.63% | 65,600 |
| May 2, 2025 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 3.95% | 38,600 |
| May 1, 2025 | 1.51 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 60,939 |
| Apr 30, 2025 | 1.57 | 1.58 | 1.48 | 1.51 | 1.51 | -5.03% | 82,100 |
| Apr 29, 2025 | 1.49 | 1.63 | 1.47 | 1.59 | 1.59 | 6.71% | 167,300 |
| Apr 28, 2025 | 1.50 | 1.50 | 1.41 | 1.49 | 1.49 | - | 65,231 |
| Apr 25, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 57,404 |
| Apr 24, 2025 | 1.48 | 1.50 | 1.42 | 1.50 | 1.50 | 1.35% | 51,900 |
| Apr 23, 2025 | 1.37 | 1.49 | 1.37 | 1.48 | 1.48 | 8.82% | 89,300 |
| Apr 22, 2025 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 118,000 |
| Apr 21, 2025 | 1.49 | 1.49 | 1.30 | 1.32 | 1.32 | -5.71% | 80,409 |
| Apr 17, 2025 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | - | 60,800 |