Cardiol Therapeutics Inc. (TSX:CRDL)
Canada · Delayed Price · Currency is CAD 1.540
+0.010 (0.65%)
Sep 5, 2025, 4:00 PM EDT
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.51 | 1.54 | 1.47 | 1.53 | 1.53 | 1.32% | 72,378 |
| Sep 3, 2025 | 1.55 | 1.65 | 1.49 | 1.51 | 1.51 | -0.66% | 178,800 |
| Sep 2, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 2.01% | 97,800 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -1.32% | 137,110 |
| Aug 28, 2025 | 1.56 | 1.57 | 1.47 | 1.51 | 1.51 | -3.21% | 254,200 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 158,200 |
| Aug 26, 2025 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 55,035 |
| Aug 25, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -1.23% | 152,736 |
| Aug 22, 2025 | 1.62 | 1.67 | 1.58 | 1.62 | 1.62 | - | 140,200 |
| Aug 21, 2025 | 1.60 | 1.65 | 1.55 | 1.62 | 1.62 | 1.25% | 71,706 |
| Aug 20, 2025 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | 1.91% | 181,400 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.52 | 1.57 | 1.57 | -7.10% | 241,437 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.63 | 1.69 | 1.69 | -7.65% | 313,200 |
| Aug 15, 2025 | 1.87 | 1.95 | 1.80 | 1.83 | 1.83 | -1.08% | 341,500 |
| Aug 14, 2025 | 1.59 | 1.87 | 1.59 | 1.85 | 1.85 | 20.92% | 550,500 |
| Aug 13, 2025 | 1.64 | 1.67 | 1.52 | 1.53 | 1.53 | -0.65% | 260,300 |
| Aug 12, 2025 | 1.45 | 1.58 | 1.41 | 1.54 | 1.54 | 10.00% | 297,600 |
| Aug 11, 2025 | 1.41 | 1.46 | 1.34 | 1.40 | 1.40 | - | 350,200 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.31 | 1.40 | 1.40 | -5.41% | 328,900 |
| Aug 7, 2025 | 1.54 | 1.57 | 1.48 | 1.48 | 1.48 | - | 107,900 |
| Aug 6, 2025 | 1.64 | 1.64 | 1.47 | 1.48 | 1.48 | -20.00% | 507,005 |
| Aug 5, 2025 | 1.85 | 1.88 | 1.78 | 1.85 | 1.85 | -3.14% | 161,610 |
| Aug 1, 2025 | 2.05 | 2.05 | 1.90 | 1.91 | 1.91 | -7.28% | 143,900 |
| Jul 31, 2025 | 2.05 | 2.15 | 2.02 | 2.06 | 2.06 | -0.96% | 124,003 |
| Jul 30, 2025 | 2.03 | 2.13 | 1.98 | 2.08 | 2.08 | 3.48% | 134,230 |
| Jul 29, 2025 | 2.14 | 2.14 | 1.97 | 2.01 | 2.01 | -4.29% | 142,900 |
| Jul 28, 2025 | 1.98 | 2.17 | 1.98 | 2.10 | 2.10 | 7.14% | 267,400 |
| Jul 25, 2025 | 1.93 | 1.97 | 1.87 | 1.96 | 1.96 | 2.08% | 83,203 |
| Jul 24, 2025 | 1.97 | 1.97 | 1.89 | 1.92 | 1.92 | -1.54% | 77,134 |
| Jul 23, 2025 | 1.94 | 1.95 | 1.80 | 1.95 | 1.95 | 3.72% | 106,300 |
| Jul 22, 2025 | 1.70 | 1.96 | 1.69 | 1.88 | 1.88 | 12.57% | 289,801 |
| Jul 21, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 3.73% | 133,934 |
| Jul 18, 2025 | 1.62 | 1.62 | 1.56 | 1.61 | 1.61 | - | 113,900 |
| Jul 17, 2025 | 1.77 | 1.78 | 1.61 | 1.61 | 1.61 | -8.52% | 202,200 |
| Jul 16, 2025 | 1.75 | 1.80 | 1.72 | 1.76 | 1.76 | 1.15% | 91,920 |
| Jul 15, 2025 | 1.81 | 1.84 | 1.74 | 1.74 | 1.74 | -3.87% | 132,300 |
| Jul 14, 2025 | 1.80 | 1.87 | 1.78 | 1.81 | 1.81 | 0.56% | 130,000 |
| Jul 11, 2025 | 1.86 | 1.87 | 1.76 | 1.80 | 1.80 | -3.23% | 68,800 |
| Jul 10, 2025 | 1.91 | 1.91 | 1.80 | 1.86 | 1.86 | -1.06% | 74,500 |
| Jul 9, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 50,000 |
| Jul 8, 2025 | 1.99 | 1.99 | 1.86 | 1.90 | 1.90 | -3.55% | 115,520 |
| Jul 7, 2025 | 2.07 | 2.08 | 1.94 | 1.97 | 1.97 | -4.83% | 109,600 |
| Jul 4, 2025 | 2.06 | 2.08 | 2.01 | 2.07 | 2.07 | 0.98% | 77,015 |
| Jul 3, 2025 | 1.93 | 2.08 | 1.93 | 2.05 | 2.05 | 6.77% | 71,011 |
| Jul 2, 2025 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 3.78% | 80,400 |
| Jun 30, 2025 | 1.91 | 1.91 | 1.80 | 1.85 | 1.85 | -4.15% | 55,519 |
| Jun 27, 2025 | 2.01 | 2.02 | 1.92 | 1.93 | 1.93 | -3.98% | 15,407 |
| Jun 26, 2025 | 1.97 | 2.01 | 1.92 | 2.01 | 2.01 | 1.01% | 44,000 |
| Jun 25, 2025 | 1.92 | 2.01 | 1.86 | 1.99 | 1.99 | 8.15% | 106,500 |
| Jun 24, 2025 | 1.77 | 1.86 | 1.77 | 1.84 | 1.84 | 5.14% | 21,730 |