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)

1.084 -0.036 (-3.19%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 21, 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 (%)
May 20, 2025 1.120 1.130 1.080 1.120 117,508 +0.00(+0.00%)
May 19, 2025 1.090 1.130 1.065 1.120 81,104 +0.01(+0.90%)
May 16, 2025 1.130 1.145 1.110 1.110 65,665 -0.03(-2.63%)
May 15, 2025 1.100 1.140 1.050 1.140 103,947 +0.03(+2.70%)
May 14, 2025 1.150 1.160 1.100 1.110 122,350 -0.03(-3.06%)
May 13, 2025 1.120 1.155 1.116 1.145 125,918 +0.02(+1.33%)
May 12, 2025 1.190 1.190 1.110 1.130 128,865 -0.02(-1.74%)
May 09, 2025 1.130 1.157 1.110 1.150 85,206 +0.01(+0.87%)
May 08, 2025 1.090 1.160 1.069 1.140 186,971 +0.07(+6.06%)
May 07, 2025 1.060 1.090 1.050 1.075 67,129 +0.01(+1.42%)
May 06, 2025 1.110 1.140 1.050 1.060 191,518 -0.09(-7.83%)
May 05, 2025 1.150 1.170 1.100 1.150 188,323 +0.01(+0.88%)
May 02, 2025 1.130 1.150 1.100 1.140 154,719 +0.02(+1.79%)
May 01, 2025 1.120 1.120 1.060 1.120 132,443 +0.02(+1.82%)
Apr 30, 2025 1.140 1.150 1.060 1.100 157,512 -0.05(-4.35%)
Apr 29, 2025 1.090 1.180 1.060 1.150 305,133 +0.07(+6.48%)
Apr 28, 2025 1.090 1.090 1.020 1.080 148,632 +0.00(+0.00%)
Apr 25, 2025 1.070 1.080 1.045 1.080 81,045 +0.01(+0.93%)
Apr 24, 2025 1.080 1.080 1.030 1.070 64,312 -0.01(-0.93%)
Apr 23, 2025 1.000 1.080 0.9607 1.080 159,768 +0.09(+8.64%)
Apr 22, 2025 0.9700 0.9979 0.9525 0.9941 61,219 +0.02(+2.48%)
Apr 21, 2025 1.080 1.080 0.9199 0.9700 313,716 -0.04(-3.96%)
Apr 17, 2025 1.020 1.050 0.9593 1.010 124,722 +0.00(+0.00%)
Apr 16, 2025 1.060 1.080 0.9996 1.010 193,867 -0.05(-4.72%)
Apr 15, 2025 1.040 1.100 0.9800 1.060 161,970 +0.03(+2.91%)
Apr 14, 2025 0.9700 1.030 0.9491 1.030 193,041 +0.07(+7.63%)
Apr 11, 2025 0.9000 0.9570 0.8727 0.9570 75,505 +0.06(+6.81%)
Apr 10, 2025 0.9700 0.9700 0.8539 0.8960 157,434 -0.02(-2.08%)
Apr 09, 2025 0.9090 0.9524 0.8106 0.9150 347,613 +0.10(+11.59%)
Apr 08, 2025 0.9000 0.9379 0.8000 0.8200 149,311 -0.03(-3.53%)
Apr 07, 2025 0.7800 0.9599 0.7709 0.8500 453,867 +0.04(+4.94%)
Apr 04, 2025 0.9100 0.9265 0.8100 0.8100 228,061 -0.10(-10.99%)
Apr 03, 2025 0.8700 0.9400 0.8602 0.9100 205,815 -0.01(-1.27%)
Apr 02, 2025 0.9100 0.9400 0.9014 0.9217 92,457 -0.01(-0.64%)
Apr 01, 2025 0.9600 0.9800 0.8822 0.9276 203,242 -0.04(-4.35%)
Mar 31, 2025 0.9600 0.9700 0.8762 0.9698 141,035 +0.01(+1.02%)
Mar 28, 2025 1.000 1.020 0.9149 0.9600 551,122 -0.03(-3.38%)
Mar 27, 2025 0.9958 1.020 0.9600 0.9936 146,967 -0.00(-0.22%)
Mar 26, 2025 1.070 1.073 0.9800 0.9958 508,380 -0.06(-6.06%)
Mar 25, 2025 1.100 1.120 1.060 1.060 226,864 -0.06(-5.36%)
Mar 24, 2025 1.130 1.184 1.090 1.120 198,246 +0.00(+0.00%)
Mar 21, 2025 1.170 1.170 1.115 1.120 72,967 -0.07(-5.88%)
Mar 20, 2025 1.210 1.210 1.170 1.190 93,911 +0.01(+0.85%)
Mar 19, 2025 1.100 1.210 1.100 1.180 204,702 +0.06(+5.36%)
Mar 18, 2025 1.190 1.220 1.105 1.120 88,003 -0.05(-4.27%)
Mar 17, 2025 1.120 1.200 1.080 1.170 200,870 +0.04(+3.54%)
Mar 14, 2025 1.190 1.195 1.110 1.130 157,716 -0.02(-1.74%)
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%)
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.