Cardiol Therapeutics Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.500 | 1.500 | 1.310 | 1.400 | 1.400 | 328,900 |
| 2025-08-07 | 1.540 | 1.570 | 1.480 | 1.480 | 1.480 | 107,900 |
| 2025-08-06 | 1.640 | 1.640 | 1.470 | 1.480 | 1.480 | 507,000 |
| 2025-08-05 | 1.850 | 1.880 | 1.780 | 1.850 | 1.850 | 161,600 |
| 2025-08-01 | 2.050 | 2.050 | 1.900 | 1.910 | 1.910 | 143,900 |
| 2025-07-31 | 2.050 | 2.150 | 2.020 | 2.060 | 2.060 | 124,000 |
| 2025-07-30 | 2.030 | 2.130 | 1.980 | 2.080 | 2.080 | 134,200 |
| 2025-07-29 | 2.140 | 2.140 | 1.970 | 2.010 | 2.010 | 142,900 |
| 2025-07-28 | 1.980 | 2.170 | 1.980 | 2.100 | 2.100 | 267,400 |
| 2025-07-25 | 1.930 | 1.970 | 1.870 | 1.960 | 1.960 | 83,200 |
| 2025-07-24 | 1.970 | 1.970 | 1.890 | 1.920 | 1.920 | 77,100 |
| 2025-07-23 | 1.940 | 1.950 | 1.800 | 1.950 | 1.950 | 106,300 |
| 2025-07-22 | 1.700 | 1.960 | 1.690 | 1.880 | 1.880 | 289,800 |
| 2025-07-21 | 1.620 | 1.690 | 1.600 | 1.670 | 1.670 | 133,900 |
| 2025-07-18 | 1.620 | 1.620 | 1.560 | 1.610 | 1.610 | 113,900 |
| 2025-07-17 | 1.770 | 1.780 | 1.610 | 1.610 | 1.610 | 202,200 |
| 2025-07-16 | 1.750 | 1.800 | 1.720 | 1.760 | 1.760 | 91,900 |
| 2025-07-15 | 1.810 | 1.840 | 1.740 | 1.740 | 1.740 | 132,300 |
| 2025-07-14 | 1.800 | 1.870 | 1.775 | 1.810 | 1.810 | 130,000 |
| 2025-07-11 | 1.860 | 1.870 | 1.760 | 1.800 | 1.800 | 68,800 |
| 2025-07-10 | 1.910 | 1.910 | 1.800 | 1.860 | 1.860 | 74,500 |
| 2025-07-09 | 1.910 | 1.910 | 1.850 | 1.880 | 1.880 | 50,000 |
| 2025-07-08 | 1.990 | 1.990 | 1.860 | 1.900 | 1.900 | 115,500 |
| 2025-07-07 | 2.070 | 2.080 | 1.940 | 1.970 | 1.970 | 109,600 |
| 2025-07-04 | 2.060 | 2.080 | 2.010 | 2.070 | 2.070 | 77,000 |
| 2025-07-03 | 1.930 | 2.080 | 1.930 | 2.050 | 2.050 | 71,000 |
| 2025-07-02 | 1.850 | 1.920 | 1.800 | 1.920 | 1.920 | 80,400 |
| 2025-06-30 | 1.910 | 1.910 | 1.800 | 1.850 | 1.850 | 55,500 |
| 2025-06-27 | 2.010 | 2.020 | 1.920 | 1.925 | 1.925 | 15,400 |
| 2025-06-26 | 1.970 | 2.010 | 1.920 | 2.010 | 2.010 | 44,000 |
| 2025-06-25 | 1.920 | 2.010 | 1.860 | 1.990 | 1.990 | 106,500 |
| 2025-06-24 | 1.770 | 1.860 | 1.770 | 1.840 | 1.840 | 21,700 |
| 2025-06-23 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 41,000 |
| 2025-06-20 | 1.810 | 1.810 | 1.690 | 1.700 | 1.700 | 47,100 |
| 2025-06-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 3,200 |
| 2025-06-18 | 1.880 | 1.880 | 1.780 | 1.790 | 1.790 | 45,900 |
| 2025-06-17 | 1.950 | 1.950 | 1.860 | 1.870 | 1.870 | 38,500 |
| 2025-06-16 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 12,600 |
| 2025-06-13 | 1.940 | 2.030 | 1.900 | 1.980 | 1.980 | 123,100 |
| 2025-06-12 | 1.870 | 1.970 | 1.850 | 1.950 | 1.950 | 48,700 |
| 2025-06-11 | 1.980 | 1.980 | 1.900 | 1.910 | 1.910 | 55,900 |
| 2025-06-10 | 1.950 | 2.040 | 1.910 | 1.980 | 1.980 | 149,300 |
| 2025-06-09 | 1.930 | 1.990 | 1.920 | 1.950 | 1.950 | 72,400 |
| 2025-06-06 | 1.880 | 1.950 | 1.850 | 1.920 | 1.920 | 49,700 |
| 2025-06-05 | 1.960 | 2.020 | 1.870 | 1.870 | 1.870 | 102,700 |
| 2025-06-04 | 1.800 | 1.970 | 1.770 | 1.960 | 1.960 | 185,000 |
| 2025-06-03 | 1.700 | 1.840 | 1.670 | 1.795 | 1.795 | 86,400 |
| 2025-06-02 | 1.710 | 1.740 | 1.640 | 1.695 | 1.695 | 56,400 |
| 2025-05-30 | 1.680 | 1.750 | 1.640 | 1.710 | 1.710 | 62,200 |
| 2025-05-29 | 1.780 | 1.780 | 1.670 | 1.710 | 1.710 | 79,300 |
| 2025-05-28 | 1.600 | 1.800 | 1.590 | 1.760 | 1.760 | 138,100 |
| 2025-05-27 | 1.490 | 1.600 | 1.490 | 1.600 | 1.600 | 80,500 |
| 2025-05-26 | 1.530 | 1.530 | 1.440 | 1.490 | 1.490 | 70,600 |
| 2025-05-23 | 1.490 | 1.540 | 1.480 | 1.520 | 1.520 | 51,500 |
| 2025-05-22 | 1.460 | 1.495 | 1.440 | 1.490 | 1.490 | 82,800 |
| 2025-05-21 | 1.540 | 1.540 | 1.460 | 1.470 | 1.470 | 57,500 |
| 2025-05-20 | 1.580 | 1.580 | 1.510 | 1.550 | 1.550 | 35,300 |
| 2025-05-16 | 1.580 | 1.600 | 1.550 | 1.555 | 1.555 | 50,600 |
| 2025-05-15 | 1.550 | 1.585 | 1.480 | 1.585 | 1.585 | 71,000 |
| 2025-05-14 | 1.630 | 1.630 | 1.540 | 1.550 | 1.550 | 69,600 |
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.