Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.270	1.330	1.260	1.270	1.270	44,700
2023-12-05	1.290	1.350	1.280	1.290	1.290	79,800
2023-12-04	1.280	1.290	1.230	1.290	1.290	23,800
2023-12-01	1.260	1.280	1.240	1.280	1.280	33,500
2023-11-30	1.240	1.280	1.230	1.260	1.260	74,000
2023-11-29	1.200	1.240	1.170	1.240	1.240	38,200
2023-11-28	1.210	1.220	1.180	1.180	1.180	14,000
2023-11-27	1.220	1.220	1.190	1.190	1.190	72,300
2023-11-24	1.180	1.210	1.180	1.200	1.200	32,800
2023-11-23	1.150	1.190	1.140	1.180	1.180	16,400
2023-11-22	1.160	1.170	1.120	1.150	1.150	47,600
2023-11-21	1.220	1.220	1.150	1.150	1.150	64,000
2023-11-20	1.150	1.210	1.150	1.210	1.210	29,100
2023-11-17	1.140	1.170	1.120	1.170	1.170	22,700
2023-11-16	1.160	1.180	1.140	1.140	1.140	26,900
2023-11-15	1.160	1.170	1.110	1.140	1.140	43,700
2023-11-14	1.060	1.190	1.060	1.190	1.190	76,800
2023-11-13	1.030	1.055	1.020	1.040	1.040	28,200
2023-11-10	1.080	1.120	1.020	1.020	1.020	62,200
2023-11-09	1.120	1.150	1.060	1.060	1.060	38,300
2023-11-08	1.170	1.200	1.120	1.120	1.120	31,000
2023-11-07	1.180	1.190	1.150	1.170	1.170	29,600
2023-11-06	1.170	1.190	1.150	1.150	1.150	25,200
2023-11-03	1.170	1.180	1.150	1.180	1.180	55,100
2023-11-02	1.180	1.180	1.130	1.160	1.160	36,400
2023-11-01	1.170	1.200	1.160	1.160	1.160	33,500
2023-10-31	1.170	1.170	1.130	1.170	1.170	18,400
2023-10-30	1.140	1.160	1.120	1.160	1.160	24,800
2023-10-27	1.140	1.170	1.080	1.150	1.150	59,800
2023-10-26	1.080	1.120	1.050	1.100	1.100	29,400
2023-10-25	1.110	1.160	1.060	1.060	1.060	70,000
2023-10-24	0.920	1.100	0.920	1.100	1.100	123,000
2023-10-23	0.970	0.990	0.910	0.910	0.910	27,200
2023-10-20	1.000	1.000	0.940	0.940	0.940	35,600
2023-10-19	1.060	1.060	0.980	0.990	0.990	102,300
2023-10-18	1.100	1.130	1.050	1.050	1.050	46,100
2023-10-17	1.090	1.100	1.080	1.100	1.100	76,800
2023-10-16	1.120	1.150	1.100	1.100	1.100	41,500
2023-10-13	1.380	1.380	1.100	1.100	1.100	152,400
2023-10-12	1.260	1.390	1.240	1.320	1.320	267,900
2023-10-11	1.250	1.265	1.140	1.240	1.240	103,500
2023-10-10	1.160	1.230	1.100	1.200	1.200	115,600
2023-10-06	1.080	1.180	1.070	1.180	1.180	33,200
2023-10-05	1.090	1.110	1.070	1.080	1.080	40,700
2023-10-04	1.080	1.100	1.080	1.090	1.090	6,600
2023-10-03	1.180	1.180	1.060	1.060	1.060	60,800
2023-10-02	1.220	1.250	1.150	1.160	1.160	38,600
2023-09-29	1.190	1.280	1.180	1.240	1.240	64,300
2023-09-28	1.170	1.220	1.170	1.180	1.180	37,300
2023-09-27	1.210	1.280	1.170	1.170	1.170	55,800
2023-09-26	1.210	1.290	1.180	1.210	1.210	164,900
2023-09-25	1.260	1.260	1.170	1.170	1.170	71,100
2023-09-22	1.290	1.290	1.210	1.260	1.260	43,100
2023-09-21	1.380	1.440	1.250	1.250	1.250	90,000
2023-09-20	1.330	1.350	1.300	1.300	1.300	25,600
2023-09-19	1.280	1.350	1.240	1.310	1.310	97,600
2023-09-18	1.350	1.350	1.260	1.260	1.260	47,500
2023-09-15	1.370	1.370	1.300	1.310	1.310	40,400
2023-09-14	1.320	1.380	1.320	1.350	1.350	49,200
2023-09-13	1.210	1.330	1.210	1.330	1.330	21,300

← NewerPage 13 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.