Cardiol Therapeutics Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.780 | 2.870 | 2.680 | 2.680 | 2.680 | 133,500 |
| 2024-08-22 | 2.750 | 2.770 | 2.670 | 2.760 | 2.760 | 93,200 |
| 2024-08-21 | 2.640 | 2.780 | 2.600 | 2.760 | 2.760 | 88,800 |
| 2024-08-20 | 2.690 | 2.690 | 2.600 | 2.650 | 2.650 | 49,700 |
| 2024-08-19 | 2.780 | 2.780 | 2.580 | 2.670 | 2.670 | 136,400 |
| 2024-08-16 | 2.810 | 2.820 | 2.710 | 2.770 | 2.770 | 71,400 |
| 2024-08-15 | 2.730 | 2.860 | 2.730 | 2.800 | 2.800 | 41,400 |
| 2024-08-14 | 2.890 | 2.890 | 2.700 | 2.710 | 2.710 | 105,700 |
| 2024-08-13 | 2.790 | 2.890 | 2.730 | 2.870 | 2.870 | 166,800 |
| 2024-08-12 | 2.780 | 2.780 | 2.680 | 2.770 | 2.770 | 78,100 |
| 2024-08-09 | 2.810 | 2.810 | 2.670 | 2.770 | 2.770 | 47,500 |
| 2024-08-08 | 2.680 | 2.840 | 2.660 | 2.810 | 2.810 | 81,500 |
| 2024-08-07 | 2.790 | 2.790 | 2.600 | 2.620 | 2.620 | 115,900 |
| 2024-08-06 | 2.720 | 2.800 | 2.660 | 2.770 | 2.770 | 184,300 |
| 2024-08-02 | 2.830 | 2.850 | 2.700 | 2.730 | 2.730 | 128,400 |
| 2024-08-01 | 2.990 | 2.990 | 2.810 | 2.900 | 2.900 | 57,000 |
| 2024-07-31 | 3.010 | 3.050 | 2.940 | 2.980 | 2.980 | 99,900 |
| 2024-07-30 | 3.140 | 3.170 | 2.910 | 3.020 | 3.020 | 73,100 |
| 2024-07-29 | 3.110 | 3.160 | 3.065 | 3.130 | 3.130 | 91,800 |
| 2024-07-26 | 3.090 | 3.200 | 3.040 | 3.130 | 3.130 | 86,900 |
| 2024-07-25 | 3.040 | 3.160 | 2.960 | 3.100 | 3.100 | 70,400 |
| 2024-07-24 | 3.260 | 3.260 | 2.970 | 3.040 | 3.040 | 161,400 |
| 2024-07-23 | 3.030 | 3.260 | 2.970 | 3.260 | 3.260 | 271,900 |
| 2024-07-22 | 2.900 | 3.090 | 2.870 | 3.040 | 3.040 | 141,100 |
| 2024-07-19 | 2.760 | 2.900 | 2.730 | 2.900 | 2.900 | 63,900 |
| 2024-07-18 | 2.900 | 2.900 | 2.710 | 2.710 | 2.710 | 75,200 |
| 2024-07-17 | 3.010 | 3.010 | 2.830 | 2.900 | 2.900 | 77,400 |
| 2024-07-16 | 2.900 | 3.010 | 2.870 | 3.010 | 3.010 | 119,100 |
| 2024-07-15 | 2.850 | 2.930 | 2.800 | 2.880 | 2.880 | 109,500 |
| 2024-07-12 | 2.870 | 2.940 | 2.810 | 2.900 | 2.900 | 82,500 |
| 2024-07-11 | 2.790 | 2.850 | 2.710 | 2.850 | 2.850 | 123,000 |
| 2024-07-10 | 2.590 | 2.800 | 2.570 | 2.750 | 2.750 | 119,700 |
| 2024-07-09 | 2.580 | 2.610 | 2.510 | 2.600 | 2.600 | 43,100 |
| 2024-07-08 | 2.670 | 2.710 | 2.520 | 2.600 | 2.600 | 128,500 |
| 2024-07-05 | 2.670 | 2.750 | 2.630 | 2.700 | 2.700 | 90,400 |
| 2024-07-04 | 2.640 | 2.700 | 2.600 | 2.700 | 2.700 | 35,300 |
| 2024-07-03 | 2.700 | 2.700 | 2.590 | 2.620 | 2.620 | 55,700 |
| 2024-07-02 | 2.740 | 2.780 | 2.600 | 2.700 | 2.700 | 126,200 |
| 2024-06-28 | 2.740 | 2.750 | 2.640 | 2.730 | 2.730 | 140,500 |
| 2024-06-27 | 2.810 | 2.850 | 2.660 | 2.740 | 2.740 | 138,600 |
| 2024-06-26 | 3.030 | 3.050 | 2.730 | 2.790 | 2.790 | 281,100 |
| 2024-06-25 | 2.680 | 3.000 | 2.680 | 2.890 | 2.890 | 334,700 |
| 2024-06-24 | 2.600 | 2.890 | 2.540 | 2.700 | 2.700 | 417,900 |
| 2024-06-21 | 2.600 | 2.600 | 2.460 | 2.510 | 2.510 | 149,900 |
| 2024-06-20 | 2.750 | 2.750 | 2.420 | 2.560 | 2.560 | 302,400 |
| 2024-06-19 | 2.760 | 2.910 | 2.740 | 2.750 | 2.750 | 149,300 |
| 2024-06-18 | 3.010 | 3.030 | 2.670 | 2.830 | 2.830 | 378,600 |
| 2024-06-17 | 3.400 | 3.460 | 2.960 | 2.970 | 2.970 | 278,800 |
| 2024-06-14 | 3.430 | 3.570 | 3.280 | 3.280 | 3.280 | 196,700 |
| 2024-06-13 | 4.050 | 4.070 | 3.180 | 3.220 | 3.220 | 1,001,800 |
| 2024-06-12 | 4.090 | 4.260 | 3.920 | 4.070 | 4.070 | 380,600 |
| 2024-06-11 | 3.960 | 4.090 | 3.770 | 3.900 | 3.900 | 254,900 |
| 2024-06-10 | 3.460 | 3.990 | 3.460 | 3.930 | 3.930 | 359,700 |
| 2024-06-07 | 3.410 | 3.420 | 3.200 | 3.320 | 3.320 | 119,900 |
| 2024-06-06 | 3.530 | 3.530 | 3.290 | 3.410 | 3.410 | 158,700 |
| 2024-06-05 | 3.600 | 3.600 | 3.370 | 3.500 | 3.500 | 115,000 |
| 2024-06-04 | 3.820 | 3.830 | 3.500 | 3.600 | 3.600 | 244,000 |
| 2024-06-03 | 3.640 | 3.810 | 3.610 | 3.810 | 3.810 | 151,800 |
| 2024-05-31 | 3.510 | 3.590 | 3.440 | 3.570 | 3.570 | 91,700 |
| 2024-05-30 | 3.300 | 3.630 | 3.300 | 3.530 | 3.530 | 227,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.