Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Cardiol Therapeutics Inc (CRDL)
Cardiol Therapeutics Inc (CRDL) Historical

CRDL Cardiol Therapeutics Inc

2.40

-0.09 (-3.61%)

Apr 24 2024 - Closed

Delayed by 15 minutes

CRDL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	2.40	-0.09	-3.61%	2.52	2.52	2.39	42,575
Apr 23 2024	2.49	0.05	2.05%	2.48	2.51	2.39	74,952
Apr 22 2024	2.44	-0.03	-1.21%	2.56	2.58	2.35	68,966
Apr 19 2024	2.47	0.13	5.56%	2.35	2.47	2.15	163,892
Apr 18 2024	2.34	-0.08	-3.31%	2.41	2.41	2.30	44,166
Apr 17 2024	2.42	0.01	0.41%	2.42	2.48	2.40	31,530
Apr 16 2024	2.41	-0.05	-2.03%	2.48	2.48	2.36	48,885
Apr 15 2024	2.46	-0.09	-3.53%	2.57	2.60	2.45	72,245
Apr 12 2024	2.55	-0.14	-5.20%	2.70	2.70	2.48	90,553
Apr 11 2024	2.69	0.12	4.67%	2.60	2.74	2.56	82,868
Apr 10 2024	2.57	-0.01	-0.39%	2.59	2.60	2.48	43,458
Apr 09 2024	2.58	0.04	1.57%	2.56	2.61	2.51	47,500
Apr 08 2024	2.54	-0.04	-1.55%	2.61	2.65	2.49	99,071
Apr 05 2024	2.58	-0.16	-5.84%	2.74	2.82	2.55	150,652
Apr 04 2024	2.74	0.21	8.30%	2.51	2.79	2.47	271,774
Apr 03 2024	2.53	0.05	2.02%	2.47	2.58	2.40	65,322
Apr 02 2024	2.48	-0.10	-3.88%	2.58	2.58	2.38	100,199
Apr 01 2024	2.58	0.15	6.17%	2.43	2.63	2.43	104,968
Mar 28 2024	2.43	-0.07	-2.80%	2.44	2.58	2.34	102,076
Mar 27 2024	2.50	0.03	1.21%	2.56	2.56	2.27	206,255
Mar 26 2024	2.47	0.49	24.75%	2.03	2.63	2.03	315,713
Mar 25 2024	1.98	-0.04	-1.98%	2.03	2.06	1.94	53,005
Mar 22 2024	2.02	-0.01	-0.49%	2.03	2.10	2.00	50,531
Mar 21 2024	2.03	-0.05	-2.40%	2.11	2.14	2.02	81,630
Mar 20 2024	2.08	0.06	2.97%	2.06	2.08	2.02	28,210
Mar 19 2024	2.02	0.00	0.00%	2.00	2.06	1.95	21,714
Mar 18 2024	2.02	-0.02	-0.98%	2.04	2.04	1.95	49,731
Mar 15 2024	2.04	0.15	7.94%	1.89	2.04	1.89	58,294
Mar 14 2024	1.89	-0.07	-3.57%	2.01	2.01	1.85	36,668
Mar 13 2024	1.96	0.00	0.00%	2.01	2.06	1.92	72,199
Mar 12 2024	1.96	0.09	4.81%	1.86	2.01	1.81	55,019
Mar 11 2024	1.87	-0.16	-7.88%	2.05	2.06	1.86	132,135
Mar 08 2024	2.03	-0.14	-6.45%	2.17	2.21	1.96	194,092
Mar 07 2024	2.17	0.05	2.36%	2.15	2.25	2.05	135,657
Mar 06 2024	2.12	-0.32	-13.11%	2.44	2.50	2.11	351,117
Mar 05 2024	2.44	0.04	1.67%	2.41	2.45	2.21	247,308
Mar 04 2024	2.40	-0.25	-9.43%	2.63	2.70	2.27	284,204
Mar 01 2024	2.65	-0.18	-6.36%	2.93	2.94	2.53	389,177
Feb 29 2024	2.83	0.33	13.20%	2.51	2.92	2.51	564,427
Feb 28 2024	2.50	0.18	7.76%	2.33	2.59	2.33	308,993
Feb 27 2024	2.32	-0.02	-0.85%	2.36	2.44	2.28	203,360
Feb 26 2024	2.34	0.16	7.34%	2.19	2.45	2.19	527,417
Feb 23 2024	2.18	0.14	6.86%	2.14	2.20	2.10	123,057
Feb 22 2024	2.04	0.05	2.51%	2.04	2.15	2.02	189,764
Feb 21 2024	1.99	-0.26	-11.56%	2.28	2.28	1.99	266,598
Feb 20 2024	2.25	0.31	15.98%	1.99	2.30	1.98	428,051
Feb 16 2024	1.94	-0.05	-2.51%	2.00	2.00	1.74	335,545
Feb 15 2024	1.99	0.57	40.14%	1.65	2.00	1.62	632,768
Feb 14 2024	1.42	0.06	4.41%	1.37	1.42	1.36	88,423
Feb 13 2024	1.36	-0.03	-2.16%	1.38	1.38	1.33	57,603
Feb 12 2024	1.39	-0.02	-1.42%	1.40	1.43	1.32	213,452
Feb 09 2024	1.41	-0.03	-2.08%	1.51	1.51	1.38	96,077
Feb 08 2024	1.44	-0.19	-11.66%	1.61	1.61	1.44	78,888
Feb 07 2024	1.63	0.00	0.00%	1.63	1.63	1.63	0
Feb 06 2024	1.63	-0.01	-0.61%	1.64	1.65	1.54	90,585
Feb 05 2024	1.64	0.10	6.49%	1.54	1.67	1.53	77,210
Feb 02 2024	1.54	-0.07	-4.35%	1.60	1.60	1.48	49,352
Feb 01 2024	1.61	-0.01	-0.62%	1.62	1.73	1.57	131,907
Jan 31 2024	1.62	-0.24	-12.90%	1.86	1.90	1.62	135,553
Jan 30 2024	1.86	0.05	2.76%	1.83	1.90	1.79	131,641
Jan 29 2024	1.81	0.11	6.47%	1.76	1.83	1.65	190,320
Jan 26 2024	1.70	0.17	11.11%	1.53	1.70	1.53	107,590

Cardiol Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions