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 )

1.179 +0.029 (+2.52%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 14, 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 (%)
Mar 13, 2025 1.190 1.191 1.120 1.150 291,475 +0.03(+2.68%)
Mar 12, 2025 1.090 1.150 1.043 1.120 434,889 +0.06(+5.66%)
Mar 11, 2025 1.100 1.110 1.030 1.060 564,465 -0.05(-4.50%)
Mar 10, 2025 1.170 1.170 1.080 1.110 145,893 -0.05(-4.72%)
Mar 07, 2025 1.090 1.170 1.060 1.165 172,255 +0.08(+7.87%)
Mar 06, 2025 1.120 1.130 1.075 1.080 93,433 -0.07(-6.09%)
Mar 05, 2025 1.190 1.200 1.070 1.150 280,694 +0.02(+1.77%)
Mar 04, 2025 1.100 1.145 1.020 1.130 272,512 +0.04(+3.67%)
Mar 03, 2025 1.160 1.200 1.085 1.090 162,889 -0.06(-5.22%)
Feb 28, 2025 1.160 1.190 1.110 1.150 161,620 -0.03(-2.54%)
Feb 27, 2025 1.200 1.255 1.174 1.180 208,533 +0.00(+0.00%)
Feb 26, 2025 1.120 1.185 1.120 1.180 243,477 +0.07(+6.31%)
Feb 25, 2025 1.130 1.170 1.060 1.110 346,473 -0.06(-5.13%)
Feb 24, 2025 1.210 1.250 1.105 1.170 419,080 -0.03(-2.50%)
Feb 21, 2025 1.300 1.320 1.190 1.200 217,107 -0.10(-7.69%)
Feb 20, 2025 1.260 1.320 1.190 1.300 345,587 +0.08(+6.56%)
Feb 19, 2025 1.210 1.279 1.160 1.220 452,639 +0.04(+3.39%)
Feb 18, 2025 1.190 1.230 1.151 1.180 379,503 -0.04(-3.28%)
Feb 14, 2025 1.250 1.250 1.190 1.220 293,566 -0.02(-1.61%)
Feb 13, 2025 1.300 1.300 1.220 1.240 249,394 -0.06(-4.62%)
Feb 12, 2025 1.310 1.330 1.280 1.300 221,764 -0.02(-1.52%)
Feb 11, 2025 1.390 1.400 1.290 1.320 228,575 -0.05(-3.65%)
Feb 10, 2025 1.360 1.428 1.322 1.370 202,905 +0.02(+1.48%)
Feb 07, 2025 1.430 1.490 1.310 1.350 295,205 -0.10(-6.90%)
Feb 06, 2025 1.510 1.510 1.375 1.450 200,082 +0.01(+0.69%)
Feb 05, 2025 1.420 1.455 1.390 1.440 238,332 +0.04(+2.86%)
Feb 04, 2025 1.370 1.410 1.360 1.400 151,027 +0.07(+5.26%)
Feb 03, 2025 1.340 1.357 1.320 1.330 175,142 -0.08(-5.67%)
Jan 31, 2025 1.420 1.460 1.360 1.410 301,286 -0.01(-0.70%)
Jan 30, 2025 1.370 1.475 1.320 1.420 365,198 +0.11(+8.40%)
Jan 29, 2025 1.310 1.360 1.270 1.310 124,245 +0.00(+0.00%)
Jan 28, 2025 1.340 1.340 1.280 1.310 205,467 +0.02(+1.55%)
Jan 27, 2025 1.420 1.440 1.260 1.290 364,705 -0.17(-11.64%)
Jan 24, 2025 1.390 1.470 1.380 1.460 476,942 +0.10(+7.35%)
Jan 23, 2025 1.290 1.365 1.280 1.360 151,135 +0.04(+3.03%)
Jan 22, 2025 1.220 1.330 1.220 1.320 379,228 +0.09(+7.32%)
Jan 21, 2025 1.240 1.240 1.210 1.230 253,286 +0.02(+1.65%)
Jan 17, 2025 1.210 1.216 1.190 1.210 212,471 +0.00(+0.00%)
Jan 16, 2025 1.230 1.240 1.170 1.210 352,133 -0.02(-1.63%)
Jan 15, 2025 1.250 1.270 1.220 1.230 198,513 -0.02(-1.60%)
Jan 14, 2025 1.270 1.300 1.205 1.250 263,960 -0.02(-1.57%)
Jan 13, 2025 1.270 1.280 1.235 1.270 201,098 -0.01(-0.78%)
Jan 10, 2025 1.310 1.310 1.250 1.280 272,061 -0.06(-4.48%)
Jan 08, 2025 1.420 1.420 1.300 1.340 248,874 -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%)
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.