Cardiol Therapeutics Inc. (TSX:CRDL)
Canada · Delayed Price · Currency is CAD 2.700
-0.170 (-5.92%)
Aug 28, 2026, 4:00 PM EST
Cardiol Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.87 | 2.90 | 2.65 | 2.70 | 2.70 | -5.92% | 315,678 |
| Aug 27, 2026 | 2.92 | 3.00 | 2.83 | 2.87 | 2.87 | -3.37% | 317,946 |
| Aug 26, 2026 | 2.81 | 3.15 | 2.81 | 2.97 | 2.97 | 7.61% | 627,613 |
| Aug 25, 2026 | 2.59 | 2.79 | 2.56 | 2.76 | 2.76 | 6.98% | 275,862 |
| Aug 24, 2026 | 2.56 | 2.59 | 2.44 | 2.58 | 2.58 | - | 212,968 |
| Aug 21, 2026 | 2.63 | 2.63 | 2.56 | 2.58 | 2.58 | -1.15% | 146,467 |
| Aug 20, 2026 | 2.69 | 2.75 | 2.53 | 2.61 | 2.61 | -3.33% | 338,579 |
| Aug 19, 2026 | 2.65 | 2.70 | 2.57 | 2.70 | 2.70 | 3.45% | 293,108 |
| Aug 18, 2026 | 2.52 | 2.63 | 2.42 | 2.61 | 2.61 | 4.82% | 218,837 |
| Aug 17, 2026 | 2.47 | 2.69 | 2.45 | 2.49 | 2.49 | -0.80% | 351,870 |
| Aug 14, 2026 | 2.35 | 2.53 | 2.29 | 2.51 | 2.51 | 3.72% | 407,683 |
| Aug 13, 2026 | 2.12 | 2.45 | 2.09 | 2.42 | 2.42 | 14.15% | 360,761 |
| Aug 12, 2026 | 2.10 | 2.12 | 2.00 | 2.12 | 2.12 | 0.47% | 236,815 |
| Aug 11, 2026 | 2.07 | 2.12 | 2.02 | 2.11 | 2.11 | 2.43% | 151,752 |
| Aug 10, 2026 | 1.99 | 2.09 | 1.93 | 2.06 | 2.06 | 3.52% | 264,754 |
| Aug 7, 2026 | 1.91 | 1.99 | 1.89 | 1.99 | 1.99 | 3.11% | 127,972 |
| Aug 6, 2026 | 1.88 | 1.94 | 1.86 | 1.93 | 1.93 | 1.58% | 130,571 |
| Aug 5, 2026 | 1.91 | 1.92 | 1.85 | 1.90 | 1.90 | -1.04% | 117,300 |
| Aug 4, 2026 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 9.09% | 197,327 |
| Jul 31, 2026 | 1.72 | 1.80 | 1.70 | 1.76 | 1.76 | 2.92% | 151,556 |
| Jul 30, 2026 | 1.65 | 1.73 | 1.61 | 1.71 | 1.71 | 4.91% | 138,783 |
| Jul 29, 2026 | 1.68 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 89,426 |
| Jul 28, 2026 | 1.64 | 1.72 | 1.58 | 1.70 | 1.70 | 3.66% | 165,965 |
| Jul 27, 2026 | 1.68 | 1.70 | 1.63 | 1.64 | 1.64 | -1.80% | 111,361 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.64 | 1.67 | 1.67 | -4.02% | 91,929 |
| Jul 23, 2026 | 1.79 | 1.85 | 1.72 | 1.74 | 1.74 | -4.40% | 105,070 |
| Jul 22, 2026 | 1.79 | 1.82 | 1.74 | 1.82 | 1.82 | 2.82% | 110,142 |
| Jul 21, 2026 | 1.76 | 1.82 | 1.73 | 1.77 | 1.77 | 1.14% | 94,737 |
| Jul 20, 2026 | 1.76 | 1.81 | 1.65 | 1.75 | 1.75 | 3.55% | 136,861 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | -2.87% | 112,633 |
| Jul 16, 2026 | 1.57 | 1.81 | 1.51 | 1.74 | 1.74 | 10.13% | 177,653 |
| Jul 15, 2026 | 1.65 | 1.65 | 1.53 | 1.58 | 1.58 | -3.07% | 68,737 |
| Jul 14, 2026 | 1.50 | 1.69 | 1.50 | 1.63 | 1.63 | 8.67% | 185,764 |
| Jul 13, 2026 | 1.44 | 1.53 | 1.44 | 1.50 | 1.50 | 4.17% | 87,301 |
| Jul 10, 2026 | 1.44 | 1.44 | 1.37 | 1.44 | 1.44 | -1.37% | 52,066 |
| Jul 9, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 60,043 |
| Jul 8, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -2.04% | 35,068 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.42 | 1.47 | 1.47 | -3.92% | 73,624 |
| Jul 6, 2026 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | - | 81,936 |
| Jul 3, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -0.65% | 5,927 |
| Jul 2, 2026 | 1.48 | 1.55 | 1.46 | 1.54 | 1.54 | 3.36% | 94,634 |
| Jun 30, 2026 | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | - | 28,936 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | -1.32% | 64,874 |
| Jun 26, 2026 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | - | 22,177 |
| Jun 25, 2026 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | 1.34% | 48,612 |
| Jun 24, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 25,574 |
| Jun 23, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -0.99% | 30,833 |
| Jun 22, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 12,801 |
| Jun 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | 152 |
| Jun 18, 2026 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 28,147 |