Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.490	1.500	1.370	1.400	1.400	197,000
2022-09-26	1.500	1.580	1.440	1.480	1.480	369,900
2022-09-23	1.450	1.500	1.395	1.470	1.470	112,400
2022-09-22	1.530	1.530	1.450	1.460	1.460	100,400
2022-09-21	1.560	1.570	1.480	1.510	1.510	121,500
2022-09-20	1.570	1.600	1.485	1.550	1.550	100,400
2022-09-19	1.510	1.580	1.450	1.570	1.570	90,900
2022-09-16	1.610	1.640	1.500	1.540	1.540	146,100
2022-09-15	1.710	1.740	1.580	1.610	1.610	146,300
2022-09-14	1.640	1.720	1.630	1.700	1.700	115,000
2022-09-13	1.700	1.730	1.540	1.660	1.660	285,700
2022-09-12	1.500	1.720	1.500	1.720	1.720	235,300
2022-09-09	1.510	1.560	1.460	1.460	1.460	134,000
2022-09-08	1.520	1.570	1.460	1.520	1.520	119,200
2022-09-07	1.470	1.540	1.460	1.530	1.530	96,600
2022-09-06	1.480	1.510	1.440	1.450	1.450	96,800
2022-09-02	1.520	1.540	1.460	1.460	1.460	68,100
2022-09-01	1.500	1.530	1.400	1.490	1.490	123,700
2022-08-31	1.600	1.600	1.440	1.480	1.480	298,000
2022-08-30	1.490	1.590	1.460	1.570	1.570	228,000
2022-08-29	1.370	1.590	1.370	1.470	1.470	147,300
2022-08-26	1.430	1.430	1.370	1.390	1.390	73,000
2022-08-25	1.460	1.470	1.395	1.430	1.430	87,300
2022-08-24	1.450	1.480	1.430	1.470	1.470	50,700
2022-08-23	1.430	1.530	1.410	1.430	1.430	108,900
2022-08-22	1.440	1.500	1.380	1.410	1.410	101,000
2022-08-19	1.460	1.490	1.440	1.440	1.440	40,700
2022-08-18	1.500	1.540	1.450	1.460	1.460	68,200
2022-08-17	1.570	1.590	1.460	1.490	1.490	359,000
2022-08-16	1.610	1.680	1.520	1.520	1.520	107,000
2022-08-15	1.570	1.650	1.550	1.600	1.600	126,200
2022-08-12	1.480	1.610	1.450	1.580	1.580	132,200
2022-08-11	1.530	1.540	1.410	1.440	1.440	114,800
2022-08-10	1.600	1.620	1.460	1.500	1.500	130,200
2022-08-09	1.590	1.640	1.520	1.520	1.520	110,200
2022-08-08	1.790	1.790	1.560	1.570	1.570	155,000
2022-08-05	1.720	1.780	1.720	1.730	1.730	23,500
2022-08-04	1.780	1.790	1.710	1.710	1.710	41,000
2022-08-03	1.830	1.830	1.750	1.760	1.760	35,900
2022-08-02	1.730	1.800	1.690	1.800	1.800	82,600
2022-07-29	1.740	1.740	1.700	1.710	1.710	23,300
2022-07-28	1.790	1.800	1.700	1.740	1.740	52,900
2022-07-27	1.790	1.870	1.770	1.790	1.790	59,900
2022-07-26	1.730	1.860	1.700	1.800	1.800	140,400
2022-07-25	1.710	1.710	1.650	1.700	1.700	104,800
2022-07-22	1.800	1.850	1.660	1.680	1.680	154,800
2022-07-21	1.630	1.810	1.630	1.780	1.780	164,700
2022-07-20	1.600	1.670	1.600	1.640	1.640	83,200
2022-07-19	1.650	1.650	1.590	1.610	1.610	71,100
2022-07-18	1.650	1.740	1.620	1.650	1.650	177,300
2022-07-15	1.570	1.660	1.540	1.630	1.630	78,700
2022-07-14	1.560	1.600	1.520	1.560	1.560	78,400
2022-07-13	1.620	1.660	1.560	1.560	1.560	54,700
2022-07-12	1.640	1.650	1.600	1.640	1.640	38,200
2022-07-11	1.650	1.670	1.570	1.650	1.650	147,400
2022-07-08	1.720	1.750	1.630	1.650	1.650	166,800
2022-07-07	1.670	1.710	1.650	1.680	1.680	51,600
2022-07-06	1.780	1.800	1.600	1.700	1.700	186,600
2022-07-05	1.870	1.870	1.700	1.730	1.730	96,600
2022-07-04	1.690	1.950	1.690	1.920	1.920	109,400

← NewerPage 18 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.