Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.910	2.010	1.900	1.910	1.910	65,400
2026-04-24	1.890	1.960	1.830	1.890	1.890	107,000
2026-04-23	2.070	2.100	1.860	1.860	1.860	208,100
2026-04-22	2.270	2.330	2.070	2.070	2.070	368,200
2026-04-21	2.050	2.310	2.050	2.230	2.230	430,100
2026-04-20	2.030	2.120	1.995	2.050	2.050	148,200
2026-04-17	1.920	2.075	1.910	2.060	2.060	273,400
2026-04-16	1.990	1.990	1.870	1.910	1.910	67,400
2026-04-15	1.920	1.970	1.890	1.950	1.950	54,400
2026-04-14	1.900	2.000	1.890	1.920	1.920	72,200
2026-04-13	1.940	1.940	1.830	1.890	1.890	65,600
2026-04-10	1.890	1.980	1.890	1.930	1.930	117,000
2026-04-09	1.760	1.900	1.760	1.880	1.880	134,000
2026-04-08	1.930	1.980	1.770	1.790	1.790	242,800
2026-04-07	1.910	1.960	1.860	1.930	1.930	155,900
2026-04-06	1.980	2.000	1.855	1.940	1.940	156,300
2026-04-02	1.910	2.060	1.870	1.980	1.980	359,400
2026-04-01	1.930	1.990	1.885	1.950	1.950	289,900
2026-03-31	1.720	1.920	1.720	1.890	1.890	285,200
2026-03-30	1.710	1.770	1.605	1.710	1.710	287,600
2026-03-27	1.540	1.770	1.510	1.720	1.720	540,600
2026-03-26	1.480	1.550	1.460	1.530	1.530	95,000
2026-03-25	1.460	1.550	1.460	1.500	1.500	248,800
2026-03-24	1.340	1.480	1.340	1.450	1.450	222,000
2026-03-23	1.260	1.360	1.260	1.340	1.340	60,400
2026-03-20	1.310	1.310	1.225	1.290	1.290	517,900
2026-03-19	1.350	1.360	1.280	1.310	1.310	129,200
2026-03-18	1.430	1.430	1.340	1.340	1.340	127,200
2026-03-17	1.450	1.460	1.405	1.450	1.450	63,700
2026-03-16	1.410	1.470	1.370	1.460	1.460	100,500
2026-03-13	1.450	1.450	1.380	1.410	1.410	52,000
2026-03-12	1.460	1.480	1.430	1.430	1.430	81,200
2026-03-11	1.410	1.490	1.410	1.470	1.470	182,800
2026-03-10	1.340	1.430	1.330	1.430	1.430	87,850
2026-03-09	1.320	1.330	1.300	1.330	1.330	81,961
2026-03-06	1.340	1.360	1.300	1.300	1.300	164,700
2026-03-05	1.400	1.400	1.355	1.360	1.360	86,400
2026-03-04	1.390	1.400	1.390	1.400	1.400	17,800
2026-03-03	1.380	1.395	1.340	1.380	1.380	76,200
2026-03-02	1.380	1.410	1.375	1.410	1.410	43,100
2026-02-27	1.450	1.450	1.370	1.380	1.380	134,400
2026-02-26	1.390	1.455	1.390	1.450	1.450	80,200
2026-02-25	1.370	1.395	1.370	1.390	1.390	14,000
2026-02-24	1.350	1.390	1.350	1.370	1.370	25,300
2026-02-23	1.370	1.390	1.350	1.350	1.350	47,700
2026-02-20	1.420	1.440	1.370	1.390	1.390	57,500
2026-02-19	1.420	1.460	1.390	1.400	1.400	72,000
2026-02-18	1.410	1.490	1.410	1.450	1.450	116,400
2026-02-17	1.400	1.440	1.390	1.410	1.410	31,300
2026-02-13	1.380	1.425	1.380	1.400	1.400	46,600
2026-02-12	1.460	1.470	1.360	1.390	1.390	143,900
2026-02-11	1.450	1.450	1.415	1.450	1.450	59,400
2026-02-10	1.430	1.480	1.420	1.450	1.450	101,000
2026-02-09	1.380	1.430	1.350	1.430	1.430	116,500
2026-02-06	1.330	1.370	1.330	1.370	1.370	22,500
2026-02-05	1.390	1.390	1.300	1.310	1.310	101,600
2026-02-04	1.380	1.410	1.370	1.410	1.410	73,200
2026-02-03	1.310	1.410	1.310	1.390	1.390	109,600
2026-02-02	1.280	1.315	1.280	1.310	1.310	52,200
2026-01-30	1.300	1.300	1.280	1.280	1.280	48,800

← NewerPage 3 of 21 · 1,258 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.