Cardiol Therapeutics Inc. (TSX:CRDL)
Canada · Delayed Price · Currency is CAD 1.840
-0.090 (-4.66%)
Apr 8, 2026, 2:18 PM EST
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.91 | 1.96 | 1.86 | 1.94 | - | - | 144,336 |
| Apr 6, 2026 | 1.98 | 2.00 | 1.86 | 1.94 | 1.94 | -2.02% | 156,338 |
| Apr 2, 2026 | 1.91 | 2.06 | 1.87 | 1.98 | 1.98 | 1.54% | 359,420 |
| Apr 1, 2026 | 1.93 | 1.99 | 1.89 | 1.95 | 1.95 | 3.17% | 289,926 |
| Mar 31, 2026 | 1.72 | 1.92 | 1.72 | 1.89 | 1.89 | 10.53% | 285,203 |
| Mar 30, 2026 | 1.71 | 1.77 | 1.61 | 1.71 | 1.71 | -0.58% | 287,557 |
| Mar 27, 2026 | 1.54 | 1.77 | 1.51 | 1.72 | 1.72 | 12.42% | 540,578 |
| Mar 26, 2026 | 1.48 | 1.55 | 1.46 | 1.53 | 1.53 | 2.00% | 95,021 |
| Mar 25, 2026 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 3.45% | 248,796 |
| Mar 24, 2026 | 1.34 | 1.48 | 1.34 | 1.45 | 1.45 | 8.21% | 221,972 |
| Mar 23, 2026 | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | 3.88% | 60,413 |
| Mar 20, 2026 | 1.31 | 1.31 | 1.23 | 1.29 | 1.29 | -1.53% | 517,937 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 129,196 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -7.59% | 127,241 |
| Mar 17, 2026 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | -0.68% | 63,712 |
| Mar 16, 2026 | 1.41 | 1.47 | 1.37 | 1.46 | 1.46 | 3.55% | 100,518 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -1.40% | 51,971 |
| Mar 12, 2026 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 81,157 |
| Mar 11, 2026 | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | 2.80% | 182,833 |
| Mar 10, 2026 | 1.34 | 1.43 | 1.33 | 1.43 | 1.43 | 7.52% | 87,850 |
| Mar 9, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 81,961 |
| Mar 6, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 164,720 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 86,422 |
| Mar 4, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 17,814 |
| Mar 3, 2026 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | -2.13% | 76,179 |
| Mar 2, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 43,112 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -4.83% | 134,441 |
| Feb 26, 2026 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 4.32% | 80,219 |
| Feb 25, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 14,002 |
| Feb 24, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 25,324 |
| Feb 23, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 47,688 |
| Feb 20, 2026 | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 57,538 |
| Feb 19, 2026 | 1.42 | 1.46 | 1.39 | 1.40 | 1.40 | -3.45% | 72,045 |
| Feb 18, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 2.84% | 116,429 |
| Feb 17, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 31,305 |
| Feb 13, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 46,550 |
| Feb 12, 2026 | 1.46 | 1.47 | 1.36 | 1.39 | 1.39 | -4.14% | 143,913 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 59,414 |
| Feb 10, 2026 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 100,966 |
| Feb 9, 2026 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | 4.38% | 116,487 |
| Feb 6, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 4.58% | 22,512 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -7.09% | 101,594 |
| Feb 4, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 73,240 |
| Feb 3, 2026 | 1.31 | 1.41 | 1.31 | 1.39 | 1.39 | 6.11% | 109,551 |
| Feb 2, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 52,166 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 48,792 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 89,752 |
| Jan 28, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 45,340 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 35,895 |
| Jan 26, 2026 | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 68,730 |