Cardiol Therapeutics Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.200 | 3.310 | 3.200 | 3.290 | 3.290 | 46,700 |
| 2024-05-28 | 3.300 | 3.300 | 3.130 | 3.190 | 3.190 | 79,700 |
| 2024-05-27 | 3.250 | 3.350 | 3.190 | 3.310 | 3.310 | 118,100 |
| 2024-05-24 | 3.100 | 3.270 | 3.070 | 3.220 | 3.220 | 106,800 |
| 2024-05-23 | 3.100 | 3.140 | 3.000 | 3.050 | 3.050 | 100,500 |
| 2024-05-22 | 3.030 | 3.190 | 2.970 | 2.980 | 2.980 | 296,000 |
| 2024-05-21 | 3.020 | 3.120 | 2.950 | 3.040 | 3.040 | 102,100 |
| 2024-05-17 | 3.220 | 3.270 | 2.920 | 2.930 | 2.930 | 191,400 |
| 2024-05-16 | 3.180 | 3.260 | 3.180 | 3.220 | 3.220 | 95,800 |
| 2024-05-15 | 3.000 | 3.210 | 3.000 | 3.150 | 3.150 | 236,000 |
| 2024-05-14 | 2.960 | 3.040 | 2.950 | 2.950 | 2.950 | 96,900 |
| 2024-05-13 | 2.980 | 3.030 | 2.930 | 3.010 | 3.010 | 112,000 |
| 2024-05-10 | 3.040 | 3.050 | 2.820 | 2.930 | 2.930 | 140,300 |
| 2024-05-09 | 2.720 | 3.050 | 2.720 | 3.030 | 3.030 | 372,100 |
| 2024-05-08 | 2.750 | 2.750 | 2.680 | 2.750 | 2.750 | 78,300 |
| 2024-05-07 | 2.790 | 2.790 | 2.680 | 2.740 | 2.740 | 69,600 |
| 2024-05-06 | 2.770 | 2.830 | 2.690 | 2.770 | 2.770 | 74,500 |
| 2024-05-03 | 2.730 | 2.780 | 2.640 | 2.710 | 2.710 | 56,000 |
| 2024-05-02 | 2.880 | 2.880 | 2.660 | 2.740 | 2.740 | 130,500 |
| 2024-05-01 | 2.780 | 2.850 | 2.630 | 2.840 | 2.840 | 126,900 |
| 2024-04-30 | 2.460 | 2.870 | 2.410 | 2.780 | 2.780 | 329,000 |
| 2024-04-29 | 2.450 | 2.480 | 2.370 | 2.410 | 2.410 | 111,100 |
| 2024-04-26 | 2.500 | 2.500 | 2.410 | 2.450 | 2.450 | 29,700 |
| 2024-04-25 | 2.420 | 2.510 | 2.340 | 2.500 | 2.500 | 61,600 |
| 2024-04-24 | 2.520 | 2.520 | 2.390 | 2.400 | 2.400 | 42,600 |
| 2024-04-23 | 2.480 | 2.510 | 2.390 | 2.490 | 2.490 | 75,000 |
| 2024-04-22 | 2.560 | 2.580 | 2.350 | 2.440 | 2.440 | 69,000 |
| 2024-04-19 | 2.350 | 2.470 | 2.150 | 2.470 | 2.470 | 163,900 |
| 2024-04-18 | 2.410 | 2.410 | 2.300 | 2.340 | 2.340 | 44,200 |
| 2024-04-17 | 2.420 | 2.490 | 2.400 | 2.415 | 2.415 | 31,500 |
| 2024-04-16 | 2.480 | 2.480 | 2.360 | 2.410 | 2.410 | 48,900 |
| 2024-04-15 | 2.570 | 2.600 | 2.450 | 2.460 | 2.460 | 72,200 |
| 2024-04-12 | 2.700 | 2.700 | 2.480 | 2.550 | 2.550 | 90,600 |
| 2024-04-11 | 2.600 | 2.740 | 2.560 | 2.690 | 2.690 | 82,900 |
| 2024-04-10 | 2.590 | 2.600 | 2.480 | 2.570 | 2.570 | 44,500 |
| 2024-04-09 | 2.560 | 2.610 | 2.510 | 2.580 | 2.580 | 47,500 |
| 2024-04-08 | 2.610 | 2.650 | 2.490 | 2.540 | 2.540 | 100,100 |
| 2024-04-05 | 2.740 | 2.820 | 2.550 | 2.580 | 2.580 | 150,700 |
| 2024-04-04 | 2.510 | 2.790 | 2.470 | 2.740 | 2.740 | 271,800 |
| 2024-04-03 | 2.470 | 2.580 | 2.400 | 2.530 | 2.530 | 65,300 |
| 2024-04-02 | 2.580 | 2.580 | 2.380 | 2.480 | 2.480 | 100,200 |
| 2024-04-01 | 2.430 | 2.630 | 2.430 | 2.580 | 2.580 | 106,400 |
| 2024-03-28 | 2.440 | 2.580 | 2.340 | 2.430 | 2.430 | 102,100 |
| 2024-03-27 | 2.560 | 2.560 | 2.270 | 2.500 | 2.500 | 206,300 |
| 2024-03-26 | 2.030 | 2.630 | 2.030 | 2.470 | 2.470 | 315,700 |
| 2024-03-25 | 2.030 | 2.060 | 1.940 | 1.980 | 1.980 | 53,000 |
| 2024-03-22 | 2.030 | 2.100 | 2.000 | 2.020 | 2.020 | 50,500 |
| 2024-03-21 | 2.110 | 2.140 | 2.020 | 2.030 | 2.030 | 81,600 |
| 2024-03-20 | 2.060 | 2.080 | 2.020 | 2.080 | 2.080 | 28,200 |
| 2024-03-19 | 2.000 | 2.060 | 1.950 | 2.020 | 2.020 | 21,700 |
| 2024-03-18 | 2.040 | 2.040 | 1.950 | 2.020 | 2.020 | 49,700 |
| 2024-03-15 | 1.890 | 2.040 | 1.890 | 2.040 | 2.040 | 58,300 |
| 2024-03-14 | 2.010 | 2.010 | 1.850 | 1.890 | 1.890 | 36,700 |
| 2024-03-13 | 2.010 | 2.060 | 1.920 | 1.960 | 1.960 | 72,200 |
| 2024-03-12 | 1.860 | 2.010 | 1.810 | 1.960 | 1.960 | 55,000 |
| 2024-03-11 | 2.050 | 2.060 | 1.860 | 1.870 | 1.870 | 132,100 |
| 2024-03-08 | 2.170 | 2.210 | 1.960 | 2.030 | 2.030 | 194,100 |
| 2024-03-07 | 2.150 | 2.250 | 2.050 | 2.170 | 2.170 | 135,700 |
| 2024-03-06 | 2.440 | 2.500 | 2.110 | 2.120 | 2.120 | 351,100 |
| 2024-03-05 | 2.410 | 2.450 | 2.210 | 2.440 | 2.440 | 247,300 |
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.