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

Cardiol Therapeutics Inc (TSX:CRDL)

1.910 -0.150 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 2.050 2.050 1.900 1.910 143,893 -0.15(-7.28%)
Jul 31, 2025 2.050 2.150 2.020 2.060 124,003 -0.02(-0.96%)
Jul 30, 2025 2.030 2.130 1.980 2.080 134,230 +0.07(+3.48%)
Jul 29, 2025 2.140 2.140 1.970 2.010 142,863 -0.09(-4.29%)
Jul 28, 2025 1.980 2.170 1.980 2.100 267,396 +0.14(+7.14%)
Jul 25, 2025 1.930 1.970 1.870 1.960 83,203 +0.04(+2.08%)
Jul 24, 2025 1.970 1.970 1.890 1.920 77,134 -0.03(-1.54%)
Jul 23, 2025 1.940 1.950 1.800 1.950 106,253 +0.07(+3.72%)
Jul 22, 2025 1.700 1.960 1.690 1.880 289,801 +0.21(+12.57%)
Jul 21, 2025 1.620 1.690 1.600 1.670 133,934 +0.06(+3.73%)
Jul 18, 2025 1.620 1.620 1.560 1.610 113,897 +0.00(+0.00%)
Jul 17, 2025 1.770 1.770 1.610 1.610 202,172 -0.15(-8.52%)
Jul 16, 2025 1.750 1.800 1.720 1.760 91,920 +0.02(+1.15%)
Jul 15, 2025 1.810 1.840 1.740 1.740 132,300 -0.07(-3.87%)
Jul 14, 2025 1.800 1.870 1.780 1.810 129,972 +0.01(+0.56%)
Jul 11, 2025 1.860 1.870 1.760 1.800 68,784 -0.06(-3.23%)
Jul 10, 2025 1.910 1.910 1.800 1.860 74,450 -0.02(-1.06%)
Jul 09, 2025 1.910 1.910 1.850 1.880 49,950 -0.02(-1.05%)
Jul 08, 2025 1.990 1.990 1.860 1.900 115,520 -0.07(-3.55%)
Jul 07, 2025 2.070 2.080 1.940 1.970 109,567 -0.10(-4.83%)
Jul 04, 2025 2.060 2.070 2.030 2.070 77,015 +0.02(+0.98%)
Jul 03, 2025 1.930 2.080 1.930 2.050 71,011 +0.13(+6.77%)
Jul 02, 2025 1.850 1.920 1.800 1.920 80,375 +0.07(+3.78%)
Jun 30, 2025 1.850 0 -0.08(-4.15%)
Jun 27, 2025 2.010 2.020 1.920 1.930 15,407 -0.08(-3.98%)
Jun 26, 2025 1.970 2.010 1.920 2.010 43,953 +0.02(+1.01%)
Jun 25, 2025 1.920 2.010 1.860 1.990 106,462 +0.15(+8.15%)
Jun 24, 2025 1.770 1.860 1.770 1.840 21,730 +0.09(+5.14%)
Jun 23, 2025 1.750 1.800 1.750 1.750 41,015 +0.05(+2.94%)
Jun 20, 2025 1.810 1.810 1.690 1.700 47,110 -0.09(-5.03%)
Jun 19, 2025 1.790 1.790 1.790 1.790 3,209 +0.00(+0.00%)
Jun 18, 2025 1.880 1.880 1.780 1.790 45,858 -0.08(-4.28%)
Jun 17, 2025 1.950 1.950 1.860 1.870 38,495 -0.06(-3.11%)
Jun 16, 2025 1.970 1.970 1.930 1.930 12,611 -0.05(-2.53%)
Jun 13, 2025 1.940 2.030 1.900 1.980 123,132 +0.03(+1.54%)
Jun 12, 2025 1.870 1.970 1.850 1.950 48,665 +0.04(+2.09%)
Jun 11, 2025 1.980 1.980 1.900 1.910 55,940 -0.07(-3.54%)
Jun 10, 2025 1.950 2.040 1.910 1.980 149,278 +0.03(+1.54%)
Jun 09, 2025 1.930 1.990 1.920 1.950 72,367 +0.03(+1.56%)
Jun 06, 2025 1.880 1.950 1.850 1.920 49,655 +0.05(+2.67%)
Jun 05, 2025 1.960 2.020 1.870 1.870 102,677 -0.09(-4.59%)
Jun 04, 2025 1.800 1.970 1.770 1.960 184,962 +0.16(+8.89%)
Jun 03, 2025 1.700 1.840 1.670 1.800 86,376 +0.10(+5.88%)
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.