Skip to main content
Cardiol Therapeutics Inc. (TSX: CRDL)
Canada flag Canada · Delayed Price · Currency is CAD
1.870
-0.020 (-1.06%)
Dec 20, 2024, 4:00 PM EST

Cardiol Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.921.931.851.871.87-1.06%107,690
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
Sep 27, 20242.882.882.762.782.78-3.14%75,043
Sep 26, 20242.902.912.802.872.871.06%69,138
Sep 25, 20242.953.072.812.842.84-3.40%180,629
Sep 24, 20243.233.232.902.942.94-5.77%175,500
Sep 23, 20243.193.283.103.123.12-2.50%115,712
Sep 20, 20243.023.202.993.203.206.67%124,603
Sep 19, 20243.083.203.003.003.00-0.33%163,920
Sep 18, 20242.923.082.893.013.013.44%127,800
Sep 17, 20243.103.112.902.912.91-5.52%115,337
Sep 16, 20243.403.403.043.083.08-8.61%152,705
Sep 13, 20243.313.573.223.373.374.33%391,100
Sep 12, 20243.143.253.023.233.232.87%218,200
Sep 11, 20242.853.172.783.143.1411.74%292,811
Sep 10, 20242.802.942.682.812.814.85%233,000
Sep 9, 20242.492.702.472.682.687.63%134,508
Sep 6, 20242.592.612.412.492.49-4.23%109,530
Sep 5, 20242.612.642.542.602.60-59,719
Sep 4, 20242.532.652.532.602.600.78%87,328
Sep 3, 20242.622.642.532.582.58-1.15%93,723
Aug 30, 20242.582.632.542.612.611.16%54,600
Aug 29, 20242.602.632.502.582.58-0.39%101,717
Aug 28, 20242.622.642.572.592.59-0.38%87,400
Aug 27, 20242.702.702.602.602.60-2.99%89,636
Aug 26, 20242.662.742.582.682.68-124,500
Aug 23, 20242.782.872.682.682.68-2.90%133,500
Aug 22, 20242.752.772.672.762.76-93,200
Aug 21, 20242.642.782.602.762.764.15%88,800
Aug 20, 20242.692.692.602.652.65-0.75%49,700
Aug 19, 20242.782.782.582.672.67-3.61%136,400
Aug 16, 20242.812.822.712.772.77-1.07%71,400
Aug 15, 20242.732.862.732.802.803.32%41,413
Aug 14, 20242.892.892.702.712.71-5.57%105,747
Aug 13, 20242.792.892.732.872.873.61%166,800
Aug 12, 20242.782.782.682.772.77-78,100
Aug 9, 20242.812.812.672.772.77-1.42%47,510
Aug 8, 20242.682.842.662.812.817.25%81,500
Aug 7, 20242.792.792.602.622.62-5.42%115,900
Aug 6, 20242.722.802.662.772.771.47%184,336
Aug 2, 20242.832.852.702.732.73-5.86%128,429
Aug 1, 20242.992.992.812.902.90-2.68%57,008
Jul 31, 20243.013.052.942.982.98-1.32%99,925