Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.350	1.350	1.290	1.310	1.310	89,800
2026-01-28	1.370	1.380	1.330	1.330	1.330	45,300
2026-01-27	1.385	1.390	1.360	1.360	1.360	35,900
2026-01-26	1.410	1.415	1.350	1.370	1.370	68,700
2026-01-23	1.410	1.430	1.400	1.420	1.420	41,200
2026-01-22	1.400	1.440	1.395	1.410	1.410	58,400
2026-01-21	1.410	1.440	1.405	1.410	1.410	23,900
2026-01-20	1.470	1.470	1.400	1.410	1.410	198,500
2026-01-19	1.490	1.570	1.470	1.510	1.510	95,500
2026-01-16	1.350	1.500	1.350	1.480	1.480	266,300
2026-01-15	1.340	1.360	1.320	1.340	1.340	93,900
2026-01-14	1.370	1.370	1.340	1.370	1.370	34,200
2026-01-13	1.340	1.360	1.330	1.350	1.350	64,000
2026-01-12	1.410	1.410	1.340	1.350	1.350	66,500
2026-01-09	1.390	1.410	1.390	1.395	1.395	26,100
2026-01-08	1.390	1.430	1.390	1.400	1.400	33,600
2026-01-07	1.400	1.410	1.390	1.410	1.410	43,500
2026-01-06	1.400	1.410	1.370	1.390	1.390	61,600
2026-01-05	1.410	1.420	1.360	1.420	1.420	65,100
2026-01-02	1.320	1.380	1.320	1.360	1.360	93,600
2025-12-31	1.310	1.350	1.300	1.310	1.310	106,400
2025-12-30	1.320	1.325	1.290	1.310	1.310	63,000
2025-12-29	1.360	1.360	1.300	1.330	1.330	114,500
2025-12-24	1.390	1.390	1.360	1.380	1.380	19,400
2025-12-23	1.390	1.390	1.370	1.390	1.390	26,000
2025-12-22	1.400	1.400	1.380	1.400	1.400	78,600
2025-12-19	1.400	1.420	1.385	1.420	1.420	153,000
2025-12-18	1.390	1.415	1.380	1.410	1.410	69,600
2025-12-17	1.430	1.440	1.380	1.400	1.400	23,900
2025-12-16	1.410	1.435	1.400	1.420	1.420	67,000
2025-12-15	1.470	1.490	1.400	1.400	1.400	38,100
2025-12-12	1.500	1.510	1.465	1.470	1.470	47,200
2025-12-11	1.510	1.510	1.480	1.500	1.500	31,100
2025-12-10	1.510	1.540	1.450	1.480	1.480	102,200
2025-12-09	1.400	1.505	1.400	1.500	1.500	176,600
2025-12-08	1.440	1.440	1.380	1.390	1.390	120,997
2025-12-05	1.330	1.450	1.330	1.430	1.430	184,300
2025-12-04	1.330	1.370	1.310	1.330	1.330	60,000
2025-12-03	1.300	1.340	1.250	1.330	1.330	113,000
2025-12-02	1.390	1.410	1.270	1.300	1.300	178,700
2025-12-01	1.540	1.550	1.240	1.290	1.290	551,100
2025-11-28	1.460	1.530	1.440	1.510	1.510	153,900
2025-11-27	1.450	1.470	1.440	1.470	1.470	10,200
2025-11-26	1.440	1.460	1.430	1.440	1.440	18,800
2025-11-25	1.440	1.480	1.420	1.480	1.480	35,600
2025-11-24	1.360	1.460	1.360	1.460	1.460	118,700
2025-11-21	1.380	1.410	1.345	1.380	1.380	96,700
2025-11-20	1.400	1.470	1.365	1.370	1.370	139,800
2025-11-19	1.430	1.430	1.390	1.410	1.410	66,100
2025-11-18	1.380	1.440	1.350	1.420	1.420	138,300
2025-11-17	1.440	1.450	1.350	1.390	1.390	117,700
2025-11-14	1.440	1.475	1.410	1.440	1.440	97,200
2025-11-13	1.480	1.490	1.430	1.470	1.470	61,600
2025-11-12	1.430	1.490	1.430	1.460	1.460	42,300
2025-11-11	1.420	1.460	1.420	1.440	1.440	32,900
2025-11-10	1.480	1.480	1.400	1.450	1.450	68,200
2025-11-07	1.430	1.430	1.385	1.400	1.400	90,100
2025-11-06	1.500	1.500	1.440	1.440	1.440	139,400
2025-11-05	1.460	1.540	1.460	1.530	1.530	116,500
2025-11-04	1.550	1.550	1.480	1.480	1.480	100,600

← NewerPage 4 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.