Cardiol Therapeutics Inc. (TSX:CRDL)
Canada · Delayed Price · Currency is CAD 1.500
+0.010 (0.67%)
Oct 8, 2025, 4:00 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 55,104 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.45 | 1.50 | 1.50 | - | 171,732 |
| Oct 6, 2025 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 122,643 |
| Oct 3, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 108,304 |
| Oct 2, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 137,800 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 147,148 |
| Sep 30, 2025 | 1.58 | 1.58 | 1.46 | 1.51 | 1.51 | -4.43% | 166,336 |
| Sep 29, 2025 | 1.52 | 1.62 | 1.51 | 1.58 | 1.58 | 4.64% | 243,800 |
| Sep 26, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | 144,000 |
| Sep 25, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 1.32% | 94,400 |
| Sep 24, 2025 | 1.53 | 1.58 | 1.50 | 1.51 | 1.51 | -1.95% | 169,622 |
| Sep 23, 2025 | 1.57 | 1.57 | 1.48 | 1.54 | 1.54 | - | 136,033 |
| Sep 22, 2025 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -0.65% | 83,434 |
| Sep 19, 2025 | 1.53 | 1.57 | 1.48 | 1.55 | 1.55 | 2.65% | 412,503 |
| Sep 18, 2025 | 1.49 | 1.57 | 1.47 | 1.51 | 1.51 | 0.67% | 154,903 |
| Sep 17, 2025 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 57,800 |
| Sep 16, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 69,219 |
| Sep 15, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 64,900 |
| Sep 12, 2025 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 2.03% | 51,135 |
| Sep 11, 2025 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 71,821 |
| Sep 10, 2025 | 1.44 | 1.57 | 1.44 | 1.50 | 1.50 | 3.45% | 159,808 |
| Sep 9, 2025 | 1.47 | 1.50 | 1.43 | 1.45 | 1.45 | -1.36% | 116,712 |
| Sep 8, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -4.55% | 64,008 |
| Sep 5, 2025 | 1.56 | 1.56 | 1.46 | 1.54 | 1.54 | 0.65% | 138,700 |
| Sep 4, 2025 | 1.51 | 1.54 | 1.47 | 1.53 | 1.53 | 1.32% | 72,400 |
| Sep 3, 2025 | 1.55 | 1.65 | 1.49 | 1.51 | 1.51 | -0.66% | 178,800 |
| Sep 2, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 2.01% | 97,800 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -1.32% | 137,110 |
| Aug 28, 2025 | 1.56 | 1.57 | 1.47 | 1.51 | 1.51 | -3.21% | 254,200 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 158,200 |
| Aug 26, 2025 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 55,035 |
| Aug 25, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -1.23% | 152,736 |
| Aug 22, 2025 | 1.62 | 1.67 | 1.58 | 1.62 | 1.62 | - | 140,200 |
| Aug 21, 2025 | 1.60 | 1.65 | 1.55 | 1.62 | 1.62 | 1.25% | 71,706 |
| Aug 20, 2025 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | 1.91% | 181,400 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.52 | 1.57 | 1.57 | -7.10% | 241,437 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.63 | 1.69 | 1.69 | -7.65% | 313,200 |
| Aug 15, 2025 | 1.87 | 1.95 | 1.80 | 1.83 | 1.83 | -1.08% | 341,500 |
| Aug 14, 2025 | 1.59 | 1.87 | 1.59 | 1.85 | 1.85 | 20.92% | 550,500 |
| Aug 13, 2025 | 1.64 | 1.67 | 1.52 | 1.53 | 1.53 | -0.65% | 260,300 |
| Aug 12, 2025 | 1.45 | 1.58 | 1.41 | 1.54 | 1.54 | 10.00% | 297,600 |
| Aug 11, 2025 | 1.41 | 1.46 | 1.34 | 1.40 | 1.40 | - | 350,200 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.31 | 1.40 | 1.40 | -5.41% | 328,900 |
| Aug 7, 2025 | 1.54 | 1.57 | 1.48 | 1.48 | 1.48 | - | 107,900 |
| Aug 6, 2025 | 1.64 | 1.64 | 1.47 | 1.48 | 1.48 | -20.00% | 507,005 |
| Aug 5, 2025 | 1.85 | 1.88 | 1.78 | 1.85 | 1.85 | -3.14% | 161,610 |
| Aug 1, 2025 | 2.05 | 2.05 | 1.90 | 1.91 | 1.91 | -7.28% | 143,900 |
| Jul 31, 2025 | 2.05 | 2.15 | 2.02 | 2.06 | 2.06 | -0.96% | 124,003 |
| Jul 30, 2025 | 2.03 | 2.13 | 1.98 | 2.08 | 2.08 | 3.48% | 134,230 |
| Jul 29, 2025 | 2.14 | 2.14 | 1.97 | 2.01 | 2.01 | -4.29% | 142,900 |