Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.010	1.070	1.010	1.060	1.060	46,200
2023-06-14	1.000	1.040	1.000	1.000	1.000	27,700
2023-06-13	0.960	1.020	0.960	1.000	1.000	24,500
2023-06-12	1.000	1.020	0.950	0.950	0.950	29,900
2023-06-09	1.010	1.060	0.960	0.960	0.960	203,800
2023-06-08	1.060	1.060	0.940	0.960	0.960	126,100
2023-06-07	1.020	1.080	0.980	1.030	1.030	169,100
2023-06-06	0.990	1.010	0.960	0.990	0.990	179,500
2023-06-05	0.910	0.950	0.900	0.900	0.900	47,100
2023-06-02	0.920	0.920	0.890	0.900	0.900	26,700
2023-06-01	0.920	0.930	0.900	0.900	0.900	23,500
2023-05-31	0.940	0.950	0.900	0.910	0.910	67,100
2023-05-30	0.940	0.950	0.910	0.920	0.920	23,100
2023-05-29	0.940	0.970	0.940	0.960	0.960	31,100
2023-05-26	0.900	0.920	0.900	0.920	0.920	28,500
2023-05-25	0.910	0.940	0.900	0.900	0.900	14,700
2023-05-24	1.000	1.000	0.890	0.890	0.890	34,600
2023-05-23	0.870	0.910	0.870	0.910	0.910	102,300
2023-05-19	0.780	0.810	0.780	0.810	0.810	16,200
2023-05-18	0.850	0.850	0.770	0.770	0.770	47,400
2023-05-17	0.820	0.850	0.800	0.850	0.850	39,700
2023-05-16	0.740	0.840	0.740	0.810	0.810	52,900
2023-05-15	0.790	0.800	0.740	0.740	0.740	40,800
2023-05-12	0.840	0.840	0.750	0.750	0.750	54,900
2023-05-11	0.820	0.840	0.820	0.840	0.840	11,000
2023-05-10	0.840	0.840	0.800	0.810	0.810	17,700
2023-05-09	0.790	0.840	0.780	0.840	0.840	74,900
2023-05-08	0.830	0.830	0.770	0.770	0.770	108,000
2023-05-05	0.850	0.850	0.810	0.810	0.810	44,200
2023-05-04	0.840	0.860	0.830	0.850	0.850	15,800
2023-05-03	0.830	0.840	0.830	0.840	0.840	21,500
2023-05-02	0.850	0.850	0.830	0.830	0.830	23,000
2023-05-01	0.840	0.850	0.810	0.850	0.850	23,500
2023-04-28	0.810	0.830	0.790	0.820	0.820	30,300
2023-04-27	0.830	0.830	0.790	0.790	0.790	71,900
2023-04-26	0.880	0.880	0.800	0.800	0.800	29,600
2023-04-25	0.930	1.000	0.770	0.790	0.790	220,500
2023-04-24	0.890	0.960	0.880	0.960	0.960	76,000
2023-04-21	0.740	0.900	0.740	0.870	0.870	192,100
2023-04-20	0.710	0.790	0.710	0.760	0.760	85,900
2023-04-19	0.710	0.730	0.700	0.710	0.710	34,000
2023-04-18	0.750	0.770	0.680	0.680	0.680	65,300
2023-04-17	0.730	0.750	0.700	0.740	0.740	88,500
2023-04-14	0.740	0.740	0.680	0.680	0.680	70,000
2023-04-13	0.790	0.790	0.720	0.720	0.720	62,300
2023-04-12	0.890	0.900	0.760	0.770	0.770	142,300
2023-04-11	0.700	0.880	0.700	0.850	0.850	169,800
2023-04-10	0.640	0.695	0.640	0.690	0.690	52,100
2023-04-06	0.650	0.650	0.630	0.630	0.630	18,500
2023-04-05	0.680	0.680	0.610	0.630	0.630	74,200
2023-04-04	0.670	0.680	0.660	0.665	0.665	15,100
2023-04-03	0.670	0.680	0.670	0.670	0.670	8,200
2023-03-31	0.670	0.670	0.660	0.660	0.660	11,200
2023-03-30	0.670	0.690	0.650	0.650	0.650	41,900
2023-03-29	0.670	0.680	0.670	0.670	0.670	8,500
2023-03-28	0.670	0.670	0.650	0.650	0.650	71,000
2023-03-27	0.680	0.690	0.650	0.660	0.660	22,800
2023-03-24	0.680	0.690	0.670	0.680	0.680	21,100
2023-03-23	0.670	0.700	0.670	0.700	0.700	36,600
2023-03-22	0.690	0.690	0.660	0.660	0.660	51,900

← NewerPage 15 of 21 · 1,260 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.