Cardiol Therapeutics Inc. (TSX:CRDL)
Canada · Delayed Price · Currency is CAD 1.700
+0.010 (0.59%)
Jul 20, 2026, 3:29 PM EST
Cardiol Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | 1.36% | 46,483 |
| Jun 16, 2026 | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | - | 44,598 |
| Jun 15, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 42,378 |
| Jun 12, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.67% | 26,798 |
| Jun 11, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 38,208 |
| Jun 10, 2026 | 1.56 | 1.56 | 1.45 | 1.49 | 1.49 | -1.97% | 65,515 |
| Jun 9, 2026 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | 0.66% | 62,873 |
| Jun 8, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 42,685 |
| Jun 5, 2026 | 1.58 | 1.60 | 1.54 | 1.57 | 1.57 | -2.48% | 38,983 |
| Jun 4, 2026 | 1.55 | 1.62 | 1.52 | 1.61 | 1.61 | 3.87% | 26,540 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -4.91% | 47,095 |
| Jun 2, 2026 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -3.55% | 122,682 |
| Jun 1, 2026 | 1.68 | 1.75 | 1.67 | 1.69 | 1.69 | - | 49,046 |
| May 29, 2026 | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -5.59% | 45,965 |
| May 28, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 23,871 |
| May 27, 2026 | 1.80 | 1.83 | 1.75 | 1.78 | 1.78 | -1.66% | 47,997 |
| May 26, 2026 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | -2.16% | 70,003 |
| May 25, 2026 | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | 1.65% | 9,671 |
| May 22, 2026 | 1.80 | 1.89 | 1.80 | 1.82 | 1.82 | 0.55% | 50,808 |
| May 21, 2026 | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | 1.12% | 32,865 |
| May 20, 2026 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | 2.87% | 32,732 |
| May 19, 2026 | 1.80 | 1.81 | 1.73 | 1.74 | 1.74 | -3.87% | 64,351 |
| May 15, 2026 | 1.86 | 1.86 | 1.79 | 1.81 | 1.81 | -3.21% | 59,232 |
| May 14, 2026 | 1.91 | 1.92 | 1.80 | 1.87 | 1.87 | - | 117,445 |
| May 13, 2026 | 1.83 | 1.92 | 1.82 | 1.87 | 1.87 | 1.08% | 108,089 |
| May 12, 2026 | 1.86 | 1.86 | 1.79 | 1.85 | 1.85 | 1.09% | 62,454 |
| May 11, 2026 | 1.80 | 1.91 | 1.80 | 1.83 | 1.83 | 1.67% | 70,917 |
| May 8, 2026 | 1.81 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 33,457 |
| May 7, 2026 | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -2.20% | 82,049 |