Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.790	1.820	1.740	1.820	1.820	110,100
2026-07-21	1.760	1.820	1.725	1.770	1.770	94,700
2026-07-20	1.760	1.810	1.650	1.750	1.750	137,200
2026-07-17	1.740	1.740	1.645	1.690	1.690	112,600
2026-07-16	1.570	1.810	1.510	1.740	1.740	177,700
2026-07-15	1.650	1.650	1.530	1.580	1.580	68,700
2026-07-14	1.500	1.690	1.500	1.630	1.630	185,800
2026-07-13	1.440	1.525	1.440	1.500	1.500	87,300
2026-07-10	1.440	1.440	1.370	1.440	1.440	52,100
2026-07-09	1.440	1.460	1.415	1.460	1.460	60,000
2026-07-08	1.460	1.460	1.400	1.440	1.440	35,100
2026-07-07	1.530	1.530	1.420	1.470	1.470	73,600
2026-07-06	1.530	1.570	1.510	1.530	1.530	81,900
2026-07-03	1.500	1.530	1.500	1.530	1.530	5,900
2026-07-02	1.480	1.550	1.460	1.540	1.540	95,100
2026-06-30	1.480	1.530	1.470	1.490	1.490	28,900
2026-06-29	1.520	1.520	1.440	1.490	1.490	64,900
2026-06-26	1.520	1.520	1.470	1.510	1.510	22,200
2026-06-25	1.520	1.560	1.490	1.510	1.510	48,600
2026-06-24	1.500	1.510	1.475	1.490	1.490	25,600
2026-06-23	1.510	1.550	1.500	1.500	1.500	30,800
2026-06-22	1.500	1.520	1.500	1.515	1.515	12,800
2026-06-19	1.505	1.505	1.505	1.505	1.505	200
2026-06-18	1.490	1.530	1.480	1.500	1.500	28,100
2026-06-17	1.510	1.540	1.490	1.490	1.490	46,500
2026-06-16	1.490	1.490	1.430	1.470	1.470	44,600
2026-06-15	1.450	1.495	1.450	1.470	1.470	42,400
2026-06-12	1.520	1.520	1.460	1.460	1.460	26,800
2026-06-11	1.460	1.500	1.440	1.500	1.500	38,200
2026-06-10	1.560	1.560	1.450	1.490	1.490	65,500
2026-06-09	1.500	1.540	1.470	1.520	1.520	62,900
2026-06-08	1.590	1.590	1.510	1.510	1.510	42,700
2026-06-05	1.580	1.600	1.540	1.570	1.570	39,000
2026-06-04	1.550	1.620	1.520	1.610	1.610	26,500
2026-06-03	1.600	1.600	1.530	1.550	1.550	47,100
2026-06-02	1.680	1.680	1.600	1.630	1.630	122,700
2026-06-01	1.680	1.745	1.670	1.690	1.690	49,000
2026-05-29	1.770	1.770	1.680	1.690	1.690	46,000
2026-05-28	1.790	1.800	1.760	1.790	1.790	23,900
2026-05-27	1.800	1.830	1.750	1.780	1.780	48,000
2026-05-26	1.800	1.860	1.800	1.810	1.810	70,000
2026-05-25	1.860	1.890	1.840	1.850	1.850	9,700
2026-05-22	1.800	1.890	1.800	1.820	1.820	50,800
2026-05-21	1.780	1.830	1.770	1.810	1.810	32,900
2026-05-20	1.750	1.790	1.740	1.790	1.790	32,700
2026-05-19	1.800	1.810	1.730	1.740	1.740	64,400
2026-05-15	1.860	1.860	1.790	1.810	1.810	59,200
2026-05-14	1.910	1.915	1.800	1.870	1.870	117,400
2026-05-13	1.830	1.920	1.820	1.870	1.870	108,100
2026-05-12	1.860	1.860	1.790	1.850	1.850	62,500
2026-05-11	1.800	1.910	1.800	1.830	1.830	70,900
2026-05-08	1.810	1.820	1.760	1.800	1.800	33,500
2026-05-07	1.830	1.830	1.740	1.780	1.780	82,000
2026-05-06	1.780	1.830	1.740	1.820	1.820	33,700
2026-05-05	1.800	1.850	1.760	1.800	1.800	46,200
2026-05-04	1.890	1.890	1.805	1.820	1.820	37,100
2026-05-01	1.840	1.865	1.825	1.840	1.840	18,300
2026-04-30	1.820	1.890	1.760	1.860	1.860	96,500
2026-04-29	1.840	1.850	1.760	1.790	1.790	62,100
2026-04-28	1.940	1.940	1.840	1.860	1.860	109,700

← NewerPage 2 of 3 · 126 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.