S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cardiol Therapeutics Inc (CRDL)
Cardiol Therapeutics Inc (CRDL) Historical

CRDL Cardiol Therapeutics Inc

1.90

0.05 (2.70%)

Pre Market

Last Updated: 06:06:30

Delayed by 15 minutes

CRDL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	1.85	-0.04	-2.12%	1.88	1.90	1.785	301,396
Jun 20 2024	1.89	-0.19	-9.13%	2.01	2.0115	1.70	1,008,889
Jun 18 2024	2.08	-0.12	-5.45%	2.24	2.24	1.95	933,149
Jun 17 2024	2.20	-0.21	-8.71%	2.50	2.52	2.16	1,140,190
Jun 14 2024	2.41	0.05	2.12%	2.56	2.59	2.39	671,655
Jun 13 2024	2.36	-0.61	-20.54%	2.99	3.00	2.31	2,994,860
Jun 12 2024	2.97	0.11	3.85%	3.01	3.12	2.84	1,342,981
Jun 11 2024	2.86	0.00	0.00%	2.90	2.98	2.72	772,208
Jun 10 2024	2.86	0.45	18.67%	2.51	2.895	2.5091	1,762,412
Jun 07 2024	2.41	-0.08	-3.21%	2.45	2.48	2.3202	376,279
Jun 06 2024	2.49	-0.06	-2.35%	2.53	2.54	2.40	588,632
Jun 05 2024	2.55	-0.07	-2.67%	2.69	2.73	2.46	639,139
Jun 04 2024	2.62	-0.16	-5.76%	2.81	2.81	2.55	628,174
Jun 03 2024	2.78	0.16	6.11%	2.66	2.79	2.64	698,174
May 31 2024	2.62	0.05	1.95%	2.66	2.66	2.52	471,653
May 30 2024	2.57	0.17	7.08%	2.42	2.65	2.4101	761,063
May 29 2024	2.40	0.05	2.35%	2.34	2.42	2.34	332,707
May 28 2024	2.345	-0.01	-0.21%	2.39	2.44	2.28	197,355
May 24 2024	2.35	0.12	5.38%	2.27	2.40	2.25	730,313
May 23 2024	2.23	0.05	2.29%	2.29	2.34	2.18	248,124
May 22 2024	2.18	-0.04	-1.80%	2.20	2.33	2.16	275,822
May 21 2024	2.22	0.04	1.83%	2.18	2.29	2.1508	191,064
May 20 2024	2.18	0.01	0.46%	2.20	2.24	2.12	211,869
May 17 2024	2.17	-0.19	-8.05%	2.40	2.40	2.13	345,208
May 16 2024	2.36	0.04	1.72%	2.35	2.41	2.33	311,387
May 15 2024	2.32	0.15	6.91%	2.27	2.3699	2.21	612,275
May 14 2024	2.17	-0.01	-0.46%	2.24	2.25	2.15	352,593
May 13 2024	2.18	0.04	1.87%	2.16	2.21	2.14	248,070
May 10 2024	2.14	-0.07	-3.17%	2.23	2.24	2.0528	320,397
May 09 2024	2.21	0.21	10.50%	2.05	2.22	1.98	888,659
May 08 2024	2.00	0.02	1.01%	2.01	2.01	1.95	242,690
May 07 2024	1.98	-0.04	-1.98%	2.00	2.04	1.95	172,389
May 06 2024	2.02	0.03	1.51%	2.03	2.08	1.96	211,626
May 03 2024	1.99	0.01	0.51%	1.94	2.05	1.90	284,002
May 02 2024	1.98	-0.08	-3.88%	2.06	2.07	1.94	283,447
May 01 2024	2.06	0.05	2.49%	2.02	2.0773	1.89	436,149
Apr 30 2024	2.01	0.24	13.56%	1.82	2.08	1.75	1,422,771
Apr 29 2024	1.77	-0.02	-1.12%	1.84	1.84	1.74	215,786
Apr 26 2024	1.79	-0.05	-2.72%	1.81	1.84	1.74	104,738
Apr 25 2024	1.84	0.08	4.55%	1.75	1.84	1.69	101,364
Apr 24 2024	1.76	-0.08	-4.35%	1.84	1.84	1.74	199,808
Apr 23 2024	1.84	0.08	4.55%	1.82	1.84	1.72	163,371
Apr 22 2024	1.76	-0.01	-0.56%	1.86	1.90	1.69	330,718
Apr 19 2024	1.77	0.10	5.99%	1.69	1.79	1.55	567,448
Apr 18 2024	1.67	-0.08	-4.57%	1.75	1.75	1.665	85,134
Apr 17 2024	1.75	0.03	1.74%	1.71	1.82	1.71	101,080
Apr 16 2024	1.72	-0.07	-3.91%	1.76	1.79	1.70	219,279
Apr 15 2024	1.79	-0.07	-3.76%	1.83	1.8999	1.78	205,608
Apr 12 2024	1.86	-0.10	-5.10%	1.99	2.00	1.80	226,908
Apr 11 2024	1.96	0.09	4.81%	1.91	2.00	1.87	389,486
Apr 10 2024	1.87	-0.05	-2.60%	1.84	1.92	1.8001	142,494
Apr 09 2024	1.92	0.04	2.13%	1.89	1.93	1.85	132,836
Apr 08 2024	1.88	-0.02	-1.05%	1.99	1.99	1.83	251,855
Apr 05 2024	1.90	-0.14	-6.86%	2.00	2.06	1.87	225,056
Apr 04 2024	2.04	0.20	10.87%	1.87	2.07	1.82	491,105
Apr 03 2024	1.84	0.03	1.66%	1.75	1.92	1.75	233,035
Apr 02 2024	1.81	-0.11	-5.73%	1.8201	1.84	1.75	236,684
Apr 01 2024	1.92	0.11	6.08%	1.83	1.94	1.795	231,732
Mar 28 2024	1.81	0.01	0.56%	1.81	1.90	1.74	228,349
Mar 27 2024	1.80	-0.02	-1.10%	1.87	1.88	1.66	439,514
Mar 26 2024	1.82	0.36	24.66%	1.52	1.95	1.50	1,123,054

Cardiol Therapeutics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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