Cardiol Therapeutics Inc Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.630	2.700	2.270	2.400	2.400	284,200
2024-03-01	2.930	2.940	2.530	2.650	2.650	389,200
2024-02-29	2.510	2.920	2.510	2.830	2.830	564,400
2024-02-28	2.330	2.590	2.330	2.500	2.500	309,000
2024-02-27	2.360	2.440	2.280	2.320	2.320	203,400
2024-02-26	2.190	2.450	2.190	2.335	2.335	527,400
2024-02-23	2.140	2.200	2.100	2.180	2.180	123,100
2024-02-22	2.040	2.150	2.020	2.040	2.040	190,800
2024-02-21	2.280	2.280	1.990	1.990	1.990	267,100
2024-02-20	1.990	2.300	1.980	2.250	2.250	428,051
2024-02-16	2.000	2.000	1.740	1.940	1.940	335,500
2024-02-15	1.650	2.000	1.620	1.990	1.990	632,800
2024-02-14	1.370	1.420	1.360	1.420	1.420	88,400
2024-02-13	1.380	1.380	1.330	1.360	1.360	57,600
2024-02-12	1.400	1.430	1.320	1.390	1.390	214,800
2024-02-09	1.510	1.510	1.380	1.410	1.410	96,100
2024-02-08	1.610	1.610	1.440	1.440	1.440	78,900
2024-02-07	1.620	1.690	1.550	1.610	1.610	89,500
2024-02-06	1.640	1.650	1.535	1.630	1.630	90,600
2024-02-05	1.540	1.670	1.530	1.640	1.640	77,200
2024-02-02	1.600	1.600	1.480	1.540	1.540	49,400
2024-02-01	1.620	1.730	1.570	1.610	1.610	131,900
2024-01-31	1.860	1.900	1.620	1.620	1.620	135,600
2024-01-30	1.830	1.900	1.790	1.860	1.860	131,600
2024-01-29	1.760	1.830	1.650	1.810	1.810	190,300
2024-01-26	1.530	1.700	1.530	1.700	1.700	109,600
2024-01-25	1.440	1.540	1.440	1.530	1.530	50,600
2024-01-24	1.490	1.490	1.420	1.440	1.440	45,300
2024-01-23	1.550	1.550	1.460	1.520	1.520	55,600
2024-01-22	1.460	1.540	1.410	1.540	1.540	145,500
2024-01-19	1.450	1.450	1.400	1.440	1.440	37,100
2024-01-18	1.430	1.430	1.360	1.430	1.430	43,800
2024-01-17	1.430	1.470	1.360	1.410	1.410	128,600
2024-01-16	1.410	1.410	1.360	1.400	1.400	43,700
2024-01-15	1.400	1.440	1.370	1.390	1.390	15,000
2024-01-12	1.380	1.450	1.360	1.400	1.400	78,300
2024-01-11	1.370	1.390	1.330	1.390	1.390	53,700
2024-01-10	1.400	1.400	1.300	1.350	1.350	215,200
2024-01-09	1.400	1.400	1.370	1.380	1.380	148,500
2024-01-08	1.210	1.370	1.210	1.360	1.360	103,800
2024-01-05	1.190	1.220	1.190	1.210	1.210	25,900
2024-01-04	1.220	1.220	1.180	1.200	1.200	23,100
2024-01-03	1.180	1.210	1.180	1.200	1.200	22,200
2024-01-02	1.130	1.200	1.130	1.190	1.190	43,600
2023-12-29	1.140	1.140	1.090	1.100	1.100	56,000
2023-12-28	1.140	1.160	1.100	1.160	1.160	30,300
2023-12-27	1.140	1.140	1.110	1.140	1.140	31,600
2023-12-22	1.160	1.160	1.070	1.120	1.120	64,300
2023-12-21	1.180	1.180	1.140	1.160	1.160	46,900
2023-12-20	1.170	1.200	1.150	1.170	1.170	45,300
2023-12-19	1.110	1.170	1.110	1.170	1.170	27,500
2023-12-18	1.150	1.170	1.090	1.100	1.100	29,200
2023-12-15	1.190	1.220	1.150	1.150	1.150	35,600
2023-12-14	1.160	1.230	1.160	1.220	1.220	37,500
2023-12-13	1.260	1.260	1.190	1.210	1.210	18,100
2023-12-12	1.280	1.290	1.250	1.250	1.250	25,700
2023-12-11	1.340	1.350	1.270	1.270	1.270	36,400
2023-12-08	1.320	1.400	1.310	1.310	1.310	133,400
2023-12-07	1.310	1.310	1.270	1.300	1.300	51,900
2023-12-06	1.270	1.330	1.260	1.270	1.270	44,700

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.