Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.810	0.810	0.750	0.750	0.750	52,200
2022-12-20	0.820	0.850	0.770	0.780	0.780	33,100
2022-12-19	0.890	0.890	0.780	0.790	0.790	109,300
2022-12-16	0.980	0.980	0.890	0.920	0.920	172,300
2022-12-15	0.960	1.000	0.910	0.980	0.980	153,300
2022-12-14	0.950	0.970	0.935	0.950	0.950	50,400
2022-12-13	1.050	1.150	0.935	0.940	0.940	224,400
2022-12-12	1.050	1.110	1.020	1.050	1.050	584,500
2022-12-09	0.690	1.010	0.690	1.010	1.010	691,600
2022-12-08	0.680	0.705	0.660	0.690	0.690	35,000
2022-12-07	0.660	0.670	0.650	0.660	0.660	56,000
2022-12-06	0.710	0.720	0.655	0.670	0.670	239,600
2022-12-05	0.730	0.730	0.690	0.700	0.700	54,000
2022-12-02	0.690	0.720	0.680	0.720	0.720	69,000
2022-12-01	0.700	0.700	0.660	0.660	0.660	82,600
2022-11-30	0.700	0.710	0.670	0.670	0.670	58,100
2022-11-29	0.690	0.710	0.670	0.680	0.680	57,100
2022-11-28	0.700	0.700	0.670	0.670	0.670	36,500
2022-11-25	0.740	0.740	0.690	0.710	0.710	29,500
2022-11-24	0.720	0.740	0.710	0.730	0.730	29,900
2022-11-23	0.730	0.740	0.690	0.710	0.710	57,000
2022-11-22	0.720	0.720	0.680	0.710	0.710	71,200
2022-11-21	0.730	0.730	0.700	0.710	0.710	10,300
2022-11-18	0.760	0.780	0.690	0.690	0.690	65,400
2022-11-17	0.790	0.800	0.760	0.760	0.760	54,700
2022-11-16	0.840	0.845	0.750	0.800	0.800	251,900
2022-11-15	0.850	0.940	0.800	0.840	0.840	135,400
2022-11-14	0.810	0.850	0.810	0.820	0.820	104,100
2022-11-11	0.720	0.800	0.690	0.790	0.790	157,500
2022-11-10	0.690	0.730	0.670	0.730	0.730	71,500
2022-11-09	0.730	0.730	0.650	0.650	0.650	87,800
2022-11-08	0.760	0.790	0.710	0.710	0.710	180,900
2022-11-07	0.780	0.810	0.750	0.750	0.750	138,900
2022-11-04	0.810	0.810	0.770	0.770	0.770	74,900
2022-11-03	0.810	0.830	0.770	0.810	0.810	141,600
2022-11-02	0.830	0.850	0.780	0.780	0.780	149,600
2022-11-01	0.840	0.860	0.810	0.810	0.810	64,600
2022-10-31	0.820	0.830	0.800	0.830	0.830	58,500
2022-10-28	0.810	0.820	0.760	0.820	0.820	54,500
2022-10-27	0.820	0.840	0.800	0.800	0.800	46,200
2022-10-26	0.830	0.830	0.810	0.820	0.820	138,800
2022-10-25	0.700	0.830	0.700	0.830	0.830	262,300
2022-10-24	0.740	0.750	0.690	0.720	0.720	180,600
2022-10-21	0.740	0.740	0.700	0.740	0.740	129,100
2022-10-20	0.750	0.770	0.730	0.730	0.730	189,200
2022-10-19	0.820	0.820	0.740	0.740	0.740	146,000
2022-10-18	0.870	0.900	0.790	0.800	0.800	822,100
2022-10-17	0.950	0.970	0.820	0.870	0.870	261,800
2022-10-14	0.950	0.970	0.830	0.970	0.970	465,500
2022-10-13	0.930	0.950	0.890	0.950	0.950	183,700
2022-10-12	1.030	1.030	0.890	0.970	0.970	209,300
2022-10-11	1.100	1.100	0.980	0.980	0.980	379,000
2022-10-07	1.300	1.300	1.130	1.140	1.140	211,500
2022-10-06	1.240	1.290	1.210	1.280	1.280	154,800
2022-10-05	1.300	1.300	1.200	1.220	1.220	149,200
2022-10-04	1.390	1.390	1.260	1.280	1.280	149,900
2022-10-03	1.430	1.460	1.350	1.370	1.370	232,200
2022-09-30	1.380	1.440	1.370	1.410	1.410	82,300
2022-09-29	1.520	1.540	1.380	1.380	1.380	129,200
2022-09-28	1.400	1.540	1.400	1.540	1.540	217,600

← NewerPage 17 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.