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

Cardiol Therapeutics Inc. - Class A Common Shares (NQ: CRDL )

1.340 -0.030 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 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 (%)
Jan 08, 2025 1.420 1.420 1.300 1.340 248,498 -0.03(-2.19%)
Jan 07, 2025 1.400 1.420 1.351 1.370 133,398 -0.02(-1.44%)
Jan 06, 2025 1.490 1.510 1.375 1.390 250,164 -0.05(-3.47%)
Jan 03, 2025 1.410 1.457 1.375 1.440 204,974 +0.07(+5.11%)
Jan 02, 2025 1.300 1.460 1.300 1.370 368,444 +0.09(+7.03%)
Dec 31, 2024 1.280 0 +0.00(+0.00%)
Dec 30, 2024 1.320 1.340 1.230 1.280 402,749 -0.03(-2.29%)
Dec 27, 2024 1.290 1.330 1.250 1.310 265,762 -0.01(-0.76%)
Dec 26, 2024 1.250 1.378 1.250 1.320 471,706 +0.06(+4.76%)
Dec 24, 2024 1.280 1.280 1.240 1.260 158,094 +0.01(+0.80%)
Dec 23, 2024 1.420 1.420 1.220 1.250 707,884 -0.03(-2.34%)
Dec 20, 2024 1.440 1.440 1.280 1.280 406,184 -0.03(-2.29%)
Dec 19, 2024 1.320 1.370 1.285 1.310 463,857 -0.03(-2.24%)
Dec 18, 2024 1.370 1.460 1.330 1.340 422,314 -0.03(-2.19%)
Dec 17, 2024 1.320 1.385 1.270 1.370 493,084 +0.04(+3.01%)
Dec 16, 2024 1.290 1.350 1.280 1.330 457,094 +0.00(+0.00%)
Dec 13, 2024 1.370 1.370 1.295 1.330 236,626 -0.03(-2.21%)
Dec 12, 2024 1.400 1.420 1.315 1.360 353,742 -0.07(-4.90%)
Dec 11, 2024 1.450 1.463 1.355 1.430 360,620 -0.02(-1.38%)
Dec 10, 2024 1.460 1.510 1.435 1.450 284,651 -0.03(-2.03%)
Dec 09, 2024 1.450 1.510 1.420 1.480 397,595 +0.04(+2.78%)
Dec 06, 2024 1.470 1.480 1.400 1.440 415,608 +0.00(+0.00%)
Dec 05, 2024 1.480 1.520 1.380 1.440 683,473 -0.04(-2.70%)
Dec 04, 2024 1.520 1.540 1.470 1.480 462,395 -0.05(-3.27%)
Dec 03, 2024 1.570 1.570 1.500 1.530 269,134 -0.04(-2.55%)
Dec 02, 2024 1.670 1.670 1.550 1.570 335,609 -0.05(-3.09%)
Nov 29, 2024 1.590 1.655 1.570 1.620 285,282 +0.04(+2.53%)
Nov 27, 2024 1.530 1.600 1.490 1.580 310,849 +0.05(+3.27%)
Nov 26, 2024 1.530 1.570 1.495 1.530 376,596 -0.01(-0.65%)
Nov 25, 2024 1.590 1.638 1.510 1.540 376,476 -0.08(-4.94%)
Nov 22, 2024 1.650 1.655 1.558 1.620 405,465 +0.04(+2.53%)
Nov 21, 2024 1.590 1.595 1.490 1.580 678,592 +0.02(+1.28%)
Nov 20, 2024 1.620 1.665 1.540 1.560 578,587 -0.09(-5.45%)
Nov 19, 2024 1.800 1.800 1.610 1.650 646,883 -0.14(-7.82%)
Nov 18, 2024 1.870 1.920 1.690 1.790 968,341 -0.03(-1.65%)
Nov 15, 2024 1.840 1.870 1.720 1.820 749,156 -0.04(-2.15%)
Nov 14, 2024 1.950 1.950 1.840 1.860 257,375 -0.05(-2.62%)
Nov 13, 2024 1.980 1.980 1.865 1.910 342,506 +0.00(+0.00%)
Nov 12, 2024 1.920 1.960 1.830 1.910 187,441 -0.05(-2.55%)
Nov 11, 2024 2.020 2.070 1.900 1.960 643,135 -0.03(-1.51%)
Nov 08, 2024 2.060 2.140 1.950 1.990 633,398 -0.08(-3.86%)
Nov 07, 2024 1.900 2.240 1.900 2.070 539,379 +0.14(+7.25%)
Nov 06, 2024 1.970 1.970 1.880 1.930 232,533 -0.03(-1.53%)
Nov 05, 2024 1.900 1.970 1.899 1.960 235,860 +0.06(+3.16%)
Nov 04, 2024 1.870 1.920 1.850 1.900 221,796 +0.03(+1.60%)
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 and Conditions.