Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	2.150	2.235	2.110	2.190	2.190	245,100
2022-01-10	2.130	2.140	1.970	2.140	2.140	288,700
2022-01-07	2.190	2.200	2.130	2.160	2.160	213,000
2022-01-06	2.250	2.270	2.160	2.180	2.180	176,300
2022-01-05	2.320	2.330	2.160	2.200	2.200	272,200
2022-01-04	2.360	2.360	2.290	2.320	2.320	133,000
2021-12-31	2.370	2.420	2.290	2.330	2.330	212,700
2021-12-30	2.370	2.430	2.250	2.370	2.370	461,500
2021-12-29	2.550	2.550	2.320	2.320	2.320	433,100
2021-12-24	2.570	2.690	2.560	2.670	2.670	98,400
2021-12-23	2.600	2.610	2.520	2.560	2.560	213,600
2021-12-22	2.520	2.600	2.470	2.590	2.590	150,000
2021-12-21	2.620	2.650	2.500	2.530	2.530	155,100
2021-12-20	2.560	2.720	2.520	2.560	2.560	349,900
2021-12-17	2.460	2.600	2.390	2.590	2.590	388,600
2021-12-16	2.480	2.530	2.380	2.390	2.390	232,000
2021-12-15	2.430	2.460	2.350	2.450	2.450	183,500
2021-12-14	2.550	2.570	2.420	2.430	2.430	269,700
2021-12-13	2.670	2.750	2.530	2.570	2.570	380,200
2021-12-10	2.790	2.790	2.630	2.690	2.690	194,800
2021-12-09	2.750	2.800	2.680	2.750	2.750	217,400
2021-12-08	2.750	2.830	2.670	2.740	2.740	239,100
2021-12-07	2.770	2.850	2.700	2.730	2.730	167,100
2021-12-06	2.520	2.740	2.380	2.690	2.690	386,200
2021-12-03	2.740	2.740	2.470	2.530	2.530	315,100
2021-12-02	2.440	2.620	2.430	2.580	2.580	244,100
2021-12-01	2.650	2.650	2.380	2.390	2.390	469,100
2021-11-30	2.700	2.780	2.480	2.560	2.560	363,200
2021-11-29	2.800	2.810	2.640	2.670	2.670	233,600
2021-11-26	3.000	3.000	2.690	2.780	2.780	296,600
2021-11-25	2.830	3.110	2.740	2.990	2.990	325,300
2021-11-24	2.580	2.840	2.540	2.790	2.790	214,500
2021-11-23	2.720	2.720	2.530	2.580	2.580	377,100
2021-11-22	2.690	2.790	2.610	2.680	2.680	293,200
2021-11-19	2.800	2.820	2.610	2.630	2.630	311,700
2021-11-18	2.870	2.890	2.670	2.720	2.720	415,400
2021-11-17	2.920	2.990	2.830	2.860	2.860	240,500
2021-11-16	3.020	3.020	2.860	2.890	2.890	185,300
2021-11-15	2.980	3.020	2.860	2.960	2.960	220,700
2021-11-12	3.170	3.190	2.895	2.980	2.980	348,900
2021-11-11	2.980	3.170	2.880	3.150	3.150	219,800
2021-11-10	3.110	3.110	2.910	2.940	2.940	301,100
2021-11-09	3.200	3.210	2.980	3.080	3.080	484,500
2021-11-08	3.190	3.290	3.160	3.200	3.200	325,200
2021-11-05	3.240	3.270	3.060	3.180	3.180	363,200
2021-11-04	3.250	3.420	3.230	3.240	3.240	568,500
2021-11-03	3.410	3.410	3.100	3.150	3.150	1,472,800
2021-11-02	4.430	4.430	4.120	4.210	4.210	253,600
2021-11-01	4.560	4.650	4.240	4.320	4.320	415,300
2021-10-29	4.960	5.020	4.440	4.500	4.500	336,000
2021-10-28	5.050	5.090	4.850	4.980	4.980	173,400
2021-10-27	5.300	5.350	4.920	4.980	4.980	494,700
2021-10-26	5.430	5.550	5.290	5.300	5.300	285,300
2021-10-25	5.540	5.540	5.120	5.420	5.420	245,000
2021-10-22	5.690	5.690	5.340	5.450	5.450	257,700

← NewerPage 21 of 21 · 1,255 trading days

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.