Cardiol Therapeutics Inc. (TSX:CRDL)
Canada
· Delayed Price · Currency is CAD 1.380
-0.070 (-4.83%)
Mar 28, 2025, 4:00 PM EST
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.46 | 1.46 | 1.34 | 1.38 | 1.38 | -4.83% | 176,699 |
| 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 |
| Mar 6, 2025 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | -4.27% | 54,749 |
| Mar 5, 2025 | 1.62 | 1.71 | 1.56 | 1.64 | 1.64 | 0.61% | 75,500 |
| Mar 4, 2025 | 1.57 | 1.66 | 1.48 | 1.63 | 1.63 | 3.82% | 93,040 |
| Mar 3, 2025 | 1.68 | 1.75 | 1.57 | 1.57 | 1.57 | -5.42% | 91,000 |
| Feb 28, 2025 | 1.70 | 1.70 | 1.60 | 1.66 | 1.66 | -2.35% | 43,309 |
| Feb 27, 2025 | 1.74 | 1.80 | 1.69 | 1.70 | 1.70 | - | 90,421 |
| Feb 26, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 6.25% | 44,700 |
| Feb 25, 2025 | 1.65 | 1.67 | 1.51 | 1.60 | 1.60 | -3.03% | 73,939 |
| Feb 24, 2025 | 1.73 | 1.73 | 1.57 | 1.65 | 1.65 | -4.62% | 101,904 |
| Feb 21, 2025 | 1.85 | 1.87 | 1.70 | 1.73 | 1.73 | -7.49% | 41,513 |
| Feb 20, 2025 | 1.80 | 1.87 | 1.69 | 1.87 | 1.87 | 7.47% | 72,000 |
| Feb 19, 2025 | 1.73 | 1.82 | 1.64 | 1.74 | 1.74 | 4.19% | 114,000 |
| Feb 18, 2025 | 1.67 | 1.74 | 1.63 | 1.67 | 1.67 | -2.91% | 66,127 |
| Feb 14, 2025 | 1.75 | 1.76 | 1.69 | 1.72 | 1.72 | -1.71% | 93,200 |
| Feb 13, 2025 | 1.86 | 1.86 | 1.74 | 1.75 | 1.75 | -5.91% | 40,422 |
| Feb 12, 2025 | 1.91 | 1.91 | 1.84 | 1.86 | 1.86 | -1.59% | 26,400 |
| Feb 11, 2025 | 1.96 | 2.00 | 1.85 | 1.89 | 1.89 | -3.57% | 57,000 |
| Feb 10, 2025 | 1.92 | 1.96 | 1.90 | 1.96 | 1.96 | 2.62% | 28,319 |
| Feb 7, 2025 | 2.06 | 2.12 | 1.88 | 1.91 | 1.91 | -7.73% | 75,100 |
| Feb 6, 2025 | 2.08 | 2.11 | 1.98 | 2.07 | 2.07 | - | 65,131 |
| Feb 5, 2025 | 2.01 | 2.07 | 2.00 | 2.07 | 2.07 | 3.50% | 60,400 |
| Feb 4, 2025 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | 3.09% | 38,100 |
| Feb 3, 2025 | 2.00 | 2.00 | 1.93 | 1.94 | 1.94 | -4.90% | 40,300 |
| Jan 31, 2025 | 2.03 | 2.10 | 1.97 | 2.04 | 2.04 | -0.49% | 62,900 |
| Jan 30, 2025 | 1.95 | 2.12 | 1.91 | 2.05 | 2.05 | 7.33% | 110,900 |
| Jan 29, 2025 | 1.98 | 1.98 | 1.84 | 1.91 | 1.91 | -2.55% | 42,500 |
| Jan 28, 2025 | 1.87 | 1.96 | 1.84 | 1.96 | 1.96 | 5.95% | 32,828 |
| Jan 27, 2025 | 2.08 | 2.08 | 1.82 | 1.85 | 1.85 | -11.90% | 82,700 |
| Jan 24, 2025 | 1.98 | 2.10 | 1.98 | 2.10 | 2.10 | 6.60% | 100,942 |
| Jan 23, 2025 | 1.89 | 1.97 | 1.85 | 1.97 | 1.97 | 3.68% | 35,015 |
| Jan 22, 2025 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 7.95% | 39,800 |
| Jan 21, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -4.35% | 21,900 |
| Jan 20, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 4.55% | 21,107 |
| Jan 17, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 15,726 |