Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.690	1.950	1.690	1.920	1.920	109,400
2022-06-30	1.700	1.730	1.650	1.690	1.690	73,300
2022-06-29	1.920	1.920	1.700	1.700	1.700	126,800
2022-06-28	2.120	2.140	1.910	1.910	1.910	131,100
2022-06-27	1.920	2.140	1.910	2.090	2.090	235,300
2022-06-24	1.850	2.010	1.820	1.930	1.930	141,000
2022-06-23	1.780	1.860	1.740	1.860	1.860	63,900
2022-06-22	1.820	1.830	1.690	1.730	1.730	165,100
2022-06-21	1.750	1.850	1.720	1.820	1.820	115,000
2022-06-20	1.650	1.760	1.630	1.740	1.740	68,000
2022-06-17	1.710	1.820	1.620	1.620	1.620	152,300
2022-06-16	1.760	1.770	1.680	1.690	1.690	97,600
2022-06-15	1.800	1.840	1.760	1.830	1.830	70,700
2022-06-14	1.730	1.790	1.730	1.780	1.780	42,100
2022-06-13	1.810	1.820	1.710	1.750	1.750	102,400
2022-06-10	1.880	1.930	1.790	1.920	1.920	211,700
2022-06-09	1.930	2.000	1.910	1.950	1.950	102,900
2022-06-08	1.980	2.000	1.900	1.930	1.930	179,300
2022-06-07	1.740	2.060	1.700	2.000	2.000	361,000
2022-06-06	1.680	1.780	1.660	1.730	1.730	89,400
2022-06-03	1.650	1.660	1.550	1.650	1.650	101,400
2022-06-02	1.610	1.700	1.600	1.640	1.640	104,100
2022-06-01	1.670	1.670	1.560	1.610	1.610	118,300
2022-05-31	1.660	1.730	1.630	1.670	1.670	130,400
2022-05-30	1.640	1.750	1.610	1.720	1.720	90,500
2022-05-27	1.580	1.650	1.540	1.620	1.620	170,900
2022-05-26	1.480	1.630	1.450	1.630	1.630	122,300
2022-05-25	1.450	1.510	1.410	1.470	1.470	163,400
2022-05-24	1.410	1.420	1.360	1.370	1.370	89,700
2022-05-20	1.540	1.550	1.410	1.450	1.450	124,200
2022-05-19	1.410	1.520	1.370	1.520	1.520	167,300
2022-05-18	1.610	1.630	1.350	1.390	1.390	328,500
2022-05-17	1.530	1.620	1.510	1.620	1.620	175,200
2022-05-16	1.510	1.540	1.450	1.460	1.460	127,400
2022-05-13	1.380	1.560	1.380	1.500	1.500	321,800
2022-05-12	1.350	1.430	1.310	1.350	1.350	172,700
2022-05-11	1.530	1.540	1.350	1.350	1.350	152,200
2022-05-10	1.500	1.590	1.460	1.530	1.530	135,500
2022-05-09	1.620	1.630	1.420	1.440	1.440	292,000
2022-05-06	1.720	1.720	1.610	1.640	1.640	118,700
2022-05-05	1.790	1.790	1.660	1.720	1.720	188,300
2022-05-04	1.740	1.790	1.670	1.790	1.790	100,300
2022-05-03	1.780	1.780	1.700	1.730	1.730	75,900
2022-05-02	1.750	1.820	1.740	1.780	1.780	105,400
2022-04-29	1.820	1.870	1.740	1.740	1.740	67,300
2022-04-28	1.860	1.860	1.700	1.830	1.830	131,100
2022-04-27	1.920	1.960	1.800	1.800	1.800	163,700
2022-04-26	2.130	2.130	1.910	1.910	1.910	178,800
2022-04-25	2.070	2.200	1.990	2.140	2.140	235,200
2022-04-22	2.110	2.150	1.960	2.100	2.100	278,800
2022-04-21	2.270	2.280	2.120	2.130	2.130	165,100
2022-04-20	2.310	2.330	2.200	2.250	2.250	188,200
2022-04-19	2.230	2.390	2.150	2.300	2.300	282,000
2022-04-18	2.500	2.530	2.210	2.210	2.210	364,400
2022-04-14	2.180	2.600	2.180	2.520	2.520	675,800
2022-04-13	2.110	2.250	2.100	2.170	2.170	202,400
2022-04-12	2.050	2.130	1.960	2.080	2.080	275,900
2022-04-11	2.110	2.110	1.985	2.030	2.030	253,200
2022-04-08	2.220	2.260	2.050	2.100	2.100	433,000
2022-04-07	2.120	2.270	2.080	2.190	2.190	214,700

← NewerPage 19 of 21 · 1,256 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.