Cardiol Therapeutics Inc. (TSX:CRDL)
Canada flag Canada · Delayed Price · Currency is CAD
1.490
-0.010 (-0.67%)
Apr 25, 2025, 4:00 PM EDT

Cardiol Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.501.501.451.491.49-0.67%57,404
Apr 24, 20251.481.501.421.501.501.35%51,900
Apr 23, 20251.371.491.371.481.488.82%89,300
Apr 22, 20251.351.361.311.361.363.03%118,000
Apr 21, 20251.491.491.301.321.32-5.71%80,409
Apr 17, 20251.401.401.331.401.40-60,800
Apr 16, 20251.501.501.381.401.40-4.76%94,400
Apr 15, 20251.411.531.371.471.471.38%125,400
Apr 14, 20251.361.451.321.451.4510.69%78,000
Apr 11, 20251.261.311.231.311.315.65%55,100
Apr 10, 20251.301.301.191.241.24-4.62%73,400
Apr 9, 20251.221.341.161.301.309.24%208,900
Apr 8, 20251.241.301.151.191.19-2.46%142,341
Apr 7, 20251.091.351.091.221.222.52%225,422
Apr 4, 20251.291.291.171.191.19-9.85%87,309
Apr 3, 20251.331.331.211.321.32-0.75%95,127
Apr 2, 20251.341.341.311.331.33-0.75%48,102
Apr 1, 20251.371.391.271.341.34-2.19%137,900
Mar 31, 20251.321.391.271.371.37-0.72%73,318
Mar 28, 20251.461.461.341.381.38-4.83%176,700
Mar 27, 20251.431.451.381.451.452.11%70,131
Mar 26, 20251.511.521.401.421.42-6.58%108,800
Mar 25, 20251.591.591.511.521.52-5.00%86,322
Mar 24, 20251.651.651.561.601.60-1.84%68,733
Mar 21, 20251.701.701.601.631.63-4.68%90,900
Mar 20, 20251.721.721.681.711.71-20,615
Mar 19, 20251.631.731.601.711.716.21%58,209
Mar 18, 20251.671.671.581.611.61-4.73%85,500
Mar 17, 20251.601.711.561.691.693.68%113,423
Mar 14, 20251.671.721.611.631.63-1.81%76,500
Mar 13, 20251.621.721.621.661.662.47%87,200
Mar 12, 20251.541.651.501.621.624.52%176,600
Mar 11, 20251.601.601.501.551.55-3.13%126,500
Mar 10, 20251.651.651.561.601.60-4.76%49,640
Mar 7, 20251.581.691.511.681.687.01%72,816
Mar 6, 20251.641.641.541.571.57-4.27%54,749
Mar 5, 20251.621.711.561.641.640.61%75,500
Mar 4, 20251.571.661.481.631.633.82%93,040
Mar 3, 20251.681.751.571.571.57-5.42%91,000
Feb 28, 20251.701.701.601.661.66-2.35%43,309
Feb 27, 20251.741.801.691.701.70-90,421
Feb 26, 20251.611.701.611.701.706.25%44,700
Feb 25, 20251.651.671.511.601.60-3.03%73,939
Feb 24, 20251.731.731.571.651.65-4.62%101,904
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