Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.550	1.550	1.480	1.480	1.480	100,600
2025-11-03	1.590	1.630	1.535	1.540	1.540	42,000
2025-10-31	1.540	1.580	1.530	1.540	1.540	59,300
2025-10-30	1.570	1.590	1.530	1.530	1.530	83,600
2025-10-29	1.600	1.620	1.570	1.580	1.580	122,400
2025-10-28	1.710	1.710	1.610	1.610	1.610	112,600
2025-10-27	1.690	1.710	1.600	1.700	1.700	171,100
2025-10-24	1.610	1.670	1.610	1.660	1.660	122,700
2025-10-23	1.690	1.770	1.620	1.620	1.620	136,800
2025-10-22	1.770	1.930	1.590	1.670	1.670	442,900
2025-10-21	1.470	1.730	1.470	1.720	1.720	688,100
2025-10-20	1.450	1.510	1.450	1.500	1.500	152,900
2025-10-17	1.490	1.490	1.420	1.450	1.450	98,600
2025-10-16	1.520	1.520	1.460	1.460	1.460	94,800
2025-10-15	1.480	1.530	1.475	1.530	1.530	163,400
2025-10-14	1.460	1.465	1.410	1.460	1.460	127,600
2025-10-10	1.510	1.520	1.440	1.460	1.460	168,600
2025-10-09	1.510	1.550	1.500	1.540	1.540	152,300
2025-10-08	1.500	1.520	1.490	1.500	1.500	116,800
2025-10-07	1.530	1.530	1.450	1.500	1.500	171,700
2025-10-06	1.490	1.530	1.475	1.500	1.500	122,600
2025-10-03	1.450	1.495	1.450	1.490	1.490	108,300
2025-10-02	1.510	1.510	1.450	1.450	1.450	137,800
2025-10-01	1.520	1.520	1.470	1.500	1.500	147,100
2025-09-30	1.580	1.580	1.455	1.510	1.510	166,300
2025-09-29	1.520	1.620	1.505	1.580	1.580	243,800
2025-09-26	1.540	1.540	1.490	1.510	1.510	144,000
2025-09-25	1.500	1.535	1.490	1.525	1.525	94,400
2025-09-24	1.530	1.575	1.500	1.510	1.510	169,600
2025-09-23	1.570	1.570	1.480	1.540	1.540	136,000
2025-09-22	1.570	1.570	1.510	1.540	1.540	83,300
2025-09-19	1.530	1.570	1.475	1.550	1.550	412,500
2025-09-18	1.490	1.565	1.470	1.510	1.510	154,900
2025-09-17	1.470	1.505	1.460	1.500	1.500	57,800
2025-09-16	1.490	1.490	1.460	1.470	1.470	69,200
2025-09-15	1.520	1.525	1.480	1.490	1.490	64,900
2025-09-12	1.480	1.510	1.455	1.510	1.510	51,100
2025-09-11	1.480	1.525	1.460	1.480	1.480	71,800
2025-09-10	1.440	1.570	1.440	1.500	1.500	159,800
2025-09-09	1.470	1.500	1.430	1.450	1.450	116,700
2025-09-08	1.530	1.530	1.450	1.470	1.470	64,000
2025-09-05	1.560	1.560	1.460	1.540	1.540	138,700
2025-09-04	1.510	1.535	1.470	1.530	1.530	72,400
2025-09-03	1.550	1.645	1.490	1.510	1.510	178,800
2025-09-02	1.460	1.525	1.460	1.520	1.520	97,800
2025-08-29	1.500	1.500	1.460	1.485	1.485	137,100
2025-08-28	1.560	1.570	1.470	1.510	1.510	254,200
2025-08-27	1.610	1.610	1.560	1.560	1.560	158,200
2025-08-26	1.580	1.610	1.570	1.580	1.580	55,000
2025-08-25	1.650	1.650	1.560	1.600	1.600	152,700
2025-08-22	1.620	1.670	1.580	1.620	1.620	140,200
2025-08-21	1.600	1.650	1.550	1.620	1.620	71,700
2025-08-20	1.600	1.640	1.550	1.600	1.600	181,400
2025-08-19	1.690	1.690	1.520	1.570	1.570	241,400
2025-08-18	1.850	1.850	1.630	1.690	1.690	313,200
2025-08-15	1.870	1.950	1.800	1.830	1.830	341,500
2025-08-14	1.590	1.870	1.590	1.850	1.850	550,500
2025-08-13	1.640	1.670	1.520	1.530	1.530	260,300
2025-08-12	1.450	1.580	1.410	1.540	1.540	297,600
2025-08-11	1.410	1.460	1.340	1.400	1.400	350,200

← NewerPage 5 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.