Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.250	2.250	2.030	2.130	2.130	291,400
2022-04-05	1.920	2.250	1.880	2.170	2.170	486,600
2022-04-04	1.840	1.920	1.810	1.900	1.900	112,700
2022-04-01	1.930	1.960	1.815	1.820	1.820	202,300
2022-03-31	1.810	2.020	1.760	1.930	1.930	272,700
2022-03-30	1.750	1.860	1.710	1.810	1.810	260,900
2022-03-29	1.680	1.760	1.630	1.750	1.750	160,000
2022-03-28	1.780	1.780	1.660	1.670	1.670	149,000
2022-03-25	1.780	1.800	1.690	1.740	1.740	174,600
2022-03-24	1.800	1.810	1.740	1.770	1.770	125,000
2022-03-23	1.860	1.860	1.780	1.790	1.790	85,200
2022-03-22	1.890	1.930	1.790	1.860	1.860	196,700
2022-03-21	1.950	1.960	1.840	1.880	1.880	111,400
2022-03-18	1.970	2.060	1.900	1.940	1.940	295,900
2022-03-17	1.750	1.980	1.730	1.980	1.980	233,600
2022-03-16	1.820	1.890	1.700	1.740	1.740	199,400
2022-03-15	1.630	1.800	1.610	1.790	1.790	176,300
2022-03-14	1.680	1.680	1.580	1.620	1.620	202,300
2022-03-11	1.700	1.710	1.610	1.660	1.660	173,300
2022-03-10	1.760	1.760	1.680	1.680	1.680	120,000
2022-03-09	1.780	1.840	1.750	1.750	1.750	171,700
2022-03-08	1.810	1.850	1.750	1.770	1.770	239,700
2022-03-07	1.970	1.970	1.780	1.780	1.780	211,800
2022-03-04	1.970	2.010	1.940	1.950	1.950	101,800
2022-03-03	2.070	2.070	1.950	1.960	1.960	150,700
2022-03-02	2.180	2.180	2.040	2.060	2.060	174,000
2022-03-01	2.260	2.290	2.040	2.130	2.130	243,200
2022-02-28	1.960	2.130	1.910	2.130	2.130	252,200
2022-02-25	2.040	2.080	1.920	1.960	1.960	134,800
2022-02-24	1.790	2.040	1.730	2.040	2.040	238,400
2022-02-23	1.900	1.920	1.840	1.850	1.850	148,400
2022-02-22	1.960	2.010	1.870	1.870	1.870	306,100
2022-02-18	2.120	2.120	2.010	2.010	2.010	161,500
2022-02-17	2.210	2.210	2.100	2.110	2.110	171,400
2022-02-16	2.300	2.300	2.170	2.220	2.220	470,200
2022-02-15	2.170	2.310	2.150	2.300	2.300	223,500
2022-02-14	2.150	2.230	2.130	2.160	2.160	138,900
2022-02-11	2.300	2.300	2.120	2.120	2.120	408,700
2022-02-10	2.330	2.380	2.280	2.310	2.310	200,800
2022-02-09	2.280	2.360	2.260	2.340	2.340	157,400
2022-02-08	2.320	2.330	2.240	2.270	2.270	156,900
2022-02-07	2.320	2.350	2.270	2.320	2.320	97,300
2022-02-04	2.300	2.370	2.250	2.300	2.300	121,000
2022-02-03	2.290	2.290	2.200	2.250	2.250	207,700
2022-02-02	2.490	2.490	2.260	2.280	2.280	159,700
2022-02-01	2.350	2.420	2.280	2.410	2.410	145,300
2022-01-31	2.300	2.380	2.250	2.340	2.340	166,100
2022-01-28	2.350	2.360	2.230	2.270	2.270	194,500
2022-01-27	2.300	2.460	2.220	2.370	2.370	357,600
2022-01-26	2.290	2.340	2.210	2.250	2.250	212,400
2022-01-25	2.210	2.240	2.090	2.210	2.210	268,300
2022-01-24	2.250	2.250	2.070	2.210	2.210	377,900
2022-01-21	2.430	2.450	2.270	2.270	2.270	227,800
2022-01-20	2.560	2.670	2.430	2.450	2.450	283,800
2022-01-19	2.910	2.910	2.450	2.450	2.450	441,200
2022-01-18	2.730	2.940	2.670	2.900	2.900	523,600
2022-01-17	2.730	2.950	2.680	2.820	2.820	645,200
2022-01-14	2.230	2.620	2.220	2.550	2.550	437,700
2022-01-13	2.210	2.260	2.100	2.120	2.120	187,000
2022-01-12	2.230	2.230	2.130	2.200	2.200	204,900

← NewerPage 20 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.