Skip to main content
Cardiol Therapeutics Inc. (TSX:CRDL)
Canada flag Canada · Delayed Price · Currency is CAD
1.730
-0.140 (-7.49%)
Feb 21, 2025, 4:00 PM EST

Cardiol Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.851.871.701.731.73-7.49%41,513
Feb 20, 20251.801.871.691.871.877.47%72,000
Feb 19, 20251.731.821.641.741.744.19%114,000
Feb 18, 20251.671.741.631.671.67-2.91%66,127
Feb 14, 20251.751.761.691.721.72-1.71%93,200
Feb 13, 20251.861.861.741.751.75-5.91%40,422
Feb 12, 20251.911.911.841.861.86-1.59%26,400
Feb 11, 20251.962.001.851.891.89-3.57%57,000
Feb 10, 20251.921.961.901.961.962.62%28,319
Feb 7, 20252.062.121.881.911.91-7.73%75,100
Feb 6, 20252.082.111.982.072.07-65,131
Feb 5, 20252.012.072.002.072.073.50%60,400
Feb 4, 20252.022.021.962.002.003.09%38,100
Feb 3, 20252.002.001.931.941.94-4.90%40,300
Jan 31, 20252.032.101.972.042.04-0.49%62,900
Jan 30, 20251.952.121.912.052.057.33%110,900
Jan 29, 20251.981.981.841.911.91-2.55%42,500
Jan 28, 20251.871.961.841.961.965.95%32,828
Jan 27, 20252.082.081.821.851.85-11.90%82,700
Jan 24, 20251.982.101.982.102.106.60%100,942
Jan 23, 20251.891.971.851.971.973.68%35,015
Jan 22, 20251.761.901.761.901.907.95%39,800
Jan 21, 20251.801.801.751.761.76-4.35%21,900
Jan 20, 20251.771.841.771.841.844.55%21,107
Jan 17, 20251.731.761.721.761.762.33%15,726
Jan 16, 20251.791.791.691.721.72-3.37%35,112
Jan 15, 20251.811.821.751.781.78-0.56%35,704
Jan 14, 20251.821.841.741.791.79-2.19%49,200
Jan 13, 20251.861.861.781.831.83-1.61%21,100
Jan 10, 20251.891.891.811.861.86-2.11%36,605
Jan 9, 20251.951.951.891.901.90-1.55%18,500
Jan 8, 20251.991.991.871.931.93-2.03%58,100
Jan 7, 20252.002.031.951.971.97-1.01%37,500
Jan 6, 20252.102.121.981.991.99-4.33%87,637
Jan 3, 20252.022.101.982.082.085.58%70,322
Jan 2, 20251.852.101.851.971.976.49%98,542
Dec 31, 20241.881.881.811.851.850.54%31,200
Dec 30, 20241.881.881.761.841.84-2.65%62,700
Dec 27, 20241.821.911.821.891.894.42%49,300
Dec 24, 20241.801.821.791.811.810.56%10,800
Dec 23, 20241.871.921.761.801.80-3.74%106,200
Dec 20, 20241.921.931.851.871.87-1.06%107,700
Dec 19, 20241.931.961.851.891.89-3.57%85,500
Dec 18, 20241.992.081.921.961.960.51%143,908
Dec 17, 20241.951.981.821.951.952.09%137,013
Dec 16, 20241.891.931.831.911.911.06%99,311
Dec 13, 20241.961.961.851.891.89-2.07%80,600
Dec 12, 20242.042.041.881.931.93-4.93%51,800
Dec 11, 20242.062.061.922.032.03-0.49%55,800
Dec 10, 20242.102.142.042.042.04-2.39%40,136
Dec 9, 20242.062.132.012.092.090.48%78,300
Dec 6, 20242.062.101.982.082.081.46%62,543
Dec 5, 20242.092.111.952.052.05-0.49%112,300
Dec 4, 20242.132.172.062.062.06-4.63%62,200
Dec 3, 20242.202.202.122.162.16-1.37%95,210
Dec 2, 20242.262.302.172.192.19-3.10%103,100
Nov 29, 20242.252.302.192.262.26-2.16%94,940
Nov 28, 20242.202.312.092.312.315.00%55,114
Nov 27, 20242.132.232.102.202.203.29%124,605
Nov 26, 20242.142.202.102.132.13-2.29%123,448
Nov 25, 20242.302.302.112.182.18-3.54%67,900
Nov 22, 20242.262.302.182.262.261.80%109,830
Nov 21, 20242.192.232.062.222.221.83%181,842
Nov 20, 20242.302.302.152.182.18-4.80%134,722
Nov 19, 20242.532.532.252.292.29-9.13%195,339
Nov 18, 20242.592.692.382.522.52-0.79%146,400
Nov 15, 20242.622.622.422.542.54-3.05%157,600
Nov 14, 20242.732.732.582.622.62-1.50%53,400
Nov 13, 20242.672.762.622.662.66-0.37%38,617
Nov 12, 20242.732.732.612.672.67-2.20%73,400
Nov 11, 20242.782.862.652.732.73-1.80%121,700
Nov 8, 20242.902.912.722.782.78-4.14%103,405
Nov 7, 20242.702.942.682.902.907.81%142,617
Nov 6, 20242.742.752.632.692.69-1.10%80,343
Nov 5, 20242.662.742.632.722.722.26%59,316
Nov 4, 20242.632.672.582.662.661.92%47,020
Nov 1, 20242.512.642.512.612.614.40%40,201
Oct 31, 20242.552.552.452.502.50-1.19%66,700
Oct 30, 20242.562.582.512.532.53-0.78%74,200
Oct 29, 20242.602.612.542.552.55-0.78%71,300
Oct 28, 20242.692.712.552.572.57-4.46%37,100
Oct 25, 20242.602.712.592.692.693.46%108,106
Oct 24, 20242.582.632.542.602.600.78%67,400
Oct 23, 20242.602.622.472.582.58-77,822
Oct 22, 20242.612.642.532.582.58-2.27%47,611
Oct 21, 20242.662.662.582.642.64-0.38%30,400
Oct 18, 20242.662.712.652.652.65-1.49%116,324
Oct 17, 20242.652.692.612.692.692.67%76,400
Oct 16, 20242.652.672.612.622.620.38%87,505
Oct 15, 20242.672.672.502.612.61-73,300
Oct 11, 20242.462.622.462.612.616.10%161,800
Oct 10, 20242.522.522.362.462.46-2.77%197,800
Oct 9, 20242.202.552.142.532.53-5.95%789,316
Oct 8, 20242.592.692.582.692.694.26%64,527
Oct 7, 20242.712.712.552.582.58-3.01%75,331
Oct 4, 20242.672.712.632.662.660.38%46,907
Oct 3, 20242.662.682.572.652.65-55,810
Oct 2, 20242.702.702.582.652.65-1.49%96,232
Oct 1, 20242.692.762.622.692.69-120,400
Sep 30, 20242.792.792.662.692.69-3.24%182,600