Cardiol Therapeutics Inc. (TSX:CRDL)
Canada
· Delayed Price · Currency is CAD 1.555
-0.035 (-2.20%)
May 16, 2025, 3:59 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 1.50 | 1.50 | 1.38 | 1.40 | 1.40 | -4.76% | 94,400 |
| Apr 15, 2025 | 1.41 | 1.53 | 1.37 | 1.47 | 1.47 | 1.38% | 125,400 |
| Apr 14, 2025 | 1.36 | 1.45 | 1.32 | 1.45 | 1.45 | 10.69% | 78,000 |
| Apr 11, 2025 | 1.26 | 1.31 | 1.23 | 1.31 | 1.31 | 5.65% | 55,100 |
| Apr 10, 2025 | 1.30 | 1.30 | 1.19 | 1.24 | 1.24 | -4.62% | 73,400 |
| Apr 9, 2025 | 1.22 | 1.34 | 1.16 | 1.30 | 1.30 | 9.24% | 208,900 |
| Apr 8, 2025 | 1.24 | 1.30 | 1.15 | 1.19 | 1.19 | -2.46% | 142,341 |
| Apr 7, 2025 | 1.09 | 1.35 | 1.09 | 1.22 | 1.22 | 2.52% | 225,422 |
| Apr 4, 2025 | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -9.85% | 87,309 |
| Apr 3, 2025 | 1.33 | 1.33 | 1.21 | 1.32 | 1.32 | -0.75% | 95,127 |
| Apr 2, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 48,102 |
| Apr 1, 2025 | 1.37 | 1.39 | 1.27 | 1.34 | 1.34 | -2.19% | 137,900 |
| Mar 31, 2025 | 1.32 | 1.39 | 1.27 | 1.37 | 1.37 | -0.72% | 73,318 |
| Mar 28, 2025 | 1.46 | 1.46 | 1.34 | 1.38 | 1.38 | -4.83% | 176,700 |
| Mar 27, 2025 | 1.43 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 70,131 |
| Mar 26, 2025 | 1.51 | 1.52 | 1.40 | 1.42 | 1.42 | -6.58% | 108,800 |
| Mar 25, 2025 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -5.00% | 86,322 |
| Mar 24, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -1.84% | 68,733 |
| Mar 21, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -4.68% | 90,900 |
| Mar 20, 2025 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | - | 20,615 |
| Mar 19, 2025 | 1.63 | 1.73 | 1.60 | 1.71 | 1.71 | 6.21% | 58,209 |
| Mar 18, 2025 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -4.73% | 85,500 |
| Mar 17, 2025 | 1.60 | 1.71 | 1.56 | 1.69 | 1.69 | 3.68% | 113,423 |
| Mar 14, 2025 | 1.67 | 1.72 | 1.61 | 1.63 | 1.63 | -1.81% | 76,500 |
| Mar 13, 2025 | 1.62 | 1.72 | 1.62 | 1.66 | 1.66 | 2.47% | 87,200 |
| Mar 12, 2025 | 1.54 | 1.65 | 1.50 | 1.62 | 1.62 | 4.52% | 176,600 |
| Mar 11, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 126,500 |
| Mar 10, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -4.76% | 49,640 |
| Mar 7, 2025 | 1.58 | 1.69 | 1.51 | 1.68 | 1.68 | 7.01% | 72,816 |