Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics Inc (TSX:CRDL)

1.520 -0.070 (-4.40%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 05, 2025 1.570 1.600 1.540 1.590 65,573 +0.01(+0.63%)
May 02, 2025 1.540 1.590 1.530 1.580 38,556 +0.06(+3.95%)
May 01, 2025 1.510 1.530 1.480 1.520 60,939 +0.01(+0.66%)
Apr 30, 2025 1.570 1.580 1.480 1.510 82,051 -0.08(-5.03%)
Apr 29, 2025 1.490 1.630 1.470 1.590 167,300 +0.10(+6.71%)
Apr 28, 2025 1.500 1.500 1.410 1.490 65,231 +0.00(+0.00%)
Apr 25, 2025 1.500 1.500 1.450 1.490 57,404 -0.01(-0.67%)
Apr 24, 2025 1.480 1.500 1.420 1.500 51,874 +0.02(+1.35%)
Apr 23, 2025 1.370 1.490 1.370 1.480 89,285 +0.12(+8.82%)
Apr 22, 2025 1.350 1.360 1.310 1.360 117,958 +0.04(+3.03%)
Apr 21, 2025 1.490 1.490 1.300 1.320 81,509 -0.08(-5.71%)
Apr 17, 2025 1.400 0 +0.00(+0.00%)
Apr 16, 2025 1.500 1.500 1.380 1.400 94,350 -0.07(-4.76%)
Apr 15, 2025 1.410 1.530 1.370 1.470 125,400 +0.02(+1.38%)
Apr 14, 2025 1.360 1.450 1.320 1.450 77,980 +0.14(+10.69%)
Apr 11, 2025 1.260 1.310 1.230 1.310 55,058 +0.07(+5.65%)
Apr 10, 2025 1.300 1.300 1.190 1.240 73,360 -0.06(-4.62%)
Apr 09, 2025 1.220 1.340 1.160 1.300 208,893 +0.11(+9.24%)
Apr 08, 2025 1.240 1.300 1.150 1.190 142,341 -0.03(-2.46%)
Apr 07, 2025 1.090 1.340 1.090 1.220 225,422 +0.03(+2.52%)
Apr 04, 2025 1.290 1.290 1.170 1.190 87,309 -0.13(-9.85%)
Apr 03, 2025 1.330 1.330 1.210 1.320 95,127 -0.01(-0.75%)
Apr 02, 2025 1.340 1.340 1.310 1.330 48,102 -0.01(-0.75%)
Apr 01, 2025 1.370 1.390 1.270 1.340 137,888 -0.03(-2.19%)
Mar 31, 2025 1.320 1.390 1.270 1.370 73,318 -0.01(-0.72%)
Mar 28, 2025 1.460 1.460 1.340 1.380 176,699 -0.07(-4.83%)
Mar 27, 2025 1.430 1.450 1.380 1.450 70,131 +0.03(+2.11%)
Mar 26, 2025 1.510 1.520 1.400 1.420 108,773 -0.10(-6.58%)
Mar 25, 2025 1.590 1.590 1.510 1.520 86,322 -0.08(-5.00%)
Mar 24, 2025 1.650 1.650 1.560 1.600 68,733 -0.03(-1.84%)
Mar 21, 2025 1.700 1.700 1.600 1.630 90,875 -0.08(-4.68%)
Mar 20, 2025 1.720 1.720 1.680 1.710 20,615 +0.00(+0.00%)
Mar 19, 2025 1.630 1.730 1.600 1.710 58,209 +0.10(+6.21%)
Mar 18, 2025 1.670 1.670 1.580 1.610 85,462 -0.08(-4.73%)
Mar 17, 2025 1.600 1.710 1.560 1.690 113,423 +0.06(+3.68%)
Mar 14, 2025 1.670 1.720 1.610 1.630 76,500 -0.03(-1.81%)
Mar 13, 2025 1.620 1.720 1.620 1.660 87,177 +0.04(+2.47%)
Mar 12, 2025 1.540 1.650 1.500 1.620 176,578 +0.07(+4.52%)
Mar 11, 2025 1.600 1.600 1.500 1.550 126,480 -0.05(-3.13%)
Mar 10, 2025 1.650 1.650 1.560 1.600 50,640 -0.08(-4.76%)
Mar 07, 2025 1.580 1.690 1.510 1.680 72,816 +0.11(+7.01%)
Mar 06, 2025 1.640 1.640 1.540 1.570 54,749 -0.07(-4.27%)
Mar 05, 2025 1.620 1.710 1.560 1.640 75,491 +0.01(+0.61%)
Mar 04, 2025 1.570 1.660 1.480 1.630 93,640 +0.06(+3.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.