Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.660	0.680	0.650	0.670	0.670	47,300
2023-03-20	0.670	0.680	0.660	0.660	0.660	21,400
2023-03-17	0.670	0.700	0.650	0.650	0.650	171,900
2023-03-16	0.670	0.685	0.650	0.680	0.680	79,500
2023-03-15	0.710	0.710	0.670	0.670	0.670	10,800
2023-03-14	0.700	0.700	0.670	0.700	0.700	9,900
2023-03-13	0.690	0.700	0.650	0.700	0.700	52,200
2023-03-10	0.700	0.700	0.680	0.680	0.680	34,600
2023-03-09	0.720	0.720	0.690	0.690	0.690	36,600
2023-03-08	0.740	0.740	0.730	0.740	0.740	42,400
2023-03-07	0.730	0.740	0.720	0.740	0.740	37,400
2023-03-06	0.740	0.740	0.700	0.710	0.710	15,200
2023-03-03	0.730	0.760	0.700	0.700	0.700	108,400
2023-03-02	0.720	0.720	0.680	0.720	0.720	43,700
2023-03-01	0.730	0.750	0.710	0.710	0.710	25,000
2023-02-28	0.780	0.780	0.700	0.700	0.700	124,800
2023-02-27	0.760	0.780	0.740	0.780	0.780	32,400
2023-02-24	0.760	0.770	0.730	0.730	0.730	52,100
2023-02-23	0.760	0.775	0.750	0.750	0.750	22,900
2023-02-22	0.730	0.760	0.720	0.760	0.760	29,000
2023-02-21	0.730	0.730	0.720	0.730	0.730	12,500
2023-02-17	0.760	0.760	0.700	0.700	0.700	338,100
2023-02-16	0.770	0.780	0.740	0.760	0.760	61,600
2023-02-15	0.750	0.790	0.720	0.720	0.720	1,023,200
2023-02-14	0.765	0.800	0.725	0.730	0.730	130,700
2023-02-13	0.810	0.810	0.720	0.720	0.720	57,200
2023-02-10	0.900	0.900	0.780	0.780	0.780	107,500
2023-02-09	0.960	0.960	0.880	0.900	0.900	70,900
2023-02-08	0.960	0.960	0.930	0.950	0.950	15,700
2023-02-07	0.990	0.990	0.930	0.940	0.940	34,100
2023-02-06	0.950	0.950	0.890	0.890	0.890	33,400
2023-02-03	0.980	0.980	0.930	0.950	0.950	42,400
2023-02-02	0.950	0.970	0.920	0.970	0.970	85,500
2023-02-01	0.970	0.970	0.930	0.970	0.970	24,700
2023-01-31	0.910	0.950	0.910	0.950	0.950	16,800
2023-01-30	0.950	0.950	0.910	0.920	0.920	136,300
2023-01-27	0.920	0.960	0.900	0.950	0.950	84,900
2023-01-26	0.950	0.970	0.895	0.900	0.900	32,300
2023-01-25	0.980	0.980	0.930	0.930	0.930	11,900
2023-01-24	0.980	0.980	0.910	0.950	0.950	74,100
2023-01-23	0.930	0.960	0.910	0.910	0.910	31,400
2023-01-20	0.980	1.000	0.940	0.940	0.940	46,300
2023-01-19	1.020	1.020	0.920	0.960	0.960	43,900
2023-01-18	1.020	1.050	0.940	1.000	1.000	157,800
2023-01-17	1.030	1.070	1.010	1.010	1.010	110,700
2023-01-16	1.100	1.100	0.980	0.990	0.990	163,700
2023-01-13	1.030	1.080	0.990	1.080	1.080	210,400
2023-01-12	0.970	1.000	0.970	0.990	0.990	66,800
2023-01-11	0.830	0.970	0.830	0.960	0.960	102,300
2023-01-10	0.840	0.850	0.840	0.840	0.840	5,200
2023-01-09	0.880	0.880	0.810	0.810	0.810	76,700
2023-01-06	0.770	0.860	0.770	0.850	0.850	64,000
2023-01-05	0.790	0.810	0.780	0.780	0.780	49,500
2023-01-04	0.730	0.790	0.730	0.790	0.790	44,700
2023-01-03	0.720	0.760	0.700	0.720	0.720	77,800
2022-12-30	0.700	0.710	0.680	0.690	0.690	59,600
2022-12-29	0.700	0.760	0.680	0.680	0.680	101,200
2022-12-28	0.740	0.740	0.680	0.680	0.680	53,800
2022-12-23	0.770	0.770	0.720	0.720	0.720	72,500
2022-12-22	0.770	0.780	0.740	0.740	0.740	31,000

← NewerPage 16 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.