Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.590	1.620	1.570	1.605	1.605	35,900
2025-05-12	1.610	1.630	1.550	1.590	1.590	60,600
2025-05-09	1.600	1.600	1.550	1.600	1.600	58,000
2025-05-08	1.490	1.600	1.490	1.590	1.590	85,200
2025-05-07	1.490	1.500	1.480	1.480	1.480	54,800
2025-05-06	1.540	1.550	1.450	1.490	1.490	116,500
2025-05-05	1.570	1.600	1.540	1.590	1.590	65,600
2025-05-02	1.540	1.590	1.530	1.580	1.580	38,600
2025-05-01	1.510	1.530	1.480	1.520	1.520	60,900
2025-04-30	1.570	1.580	1.480	1.510	1.510	82,100
2025-04-29	1.490	1.630	1.470	1.590	1.590	167,300
2025-04-28	1.500	1.500	1.410	1.490	1.490	65,200
2025-04-25	1.500	1.500	1.450	1.490	1.490	57,400
2025-04-24	1.480	1.500	1.420	1.500	1.500	51,900
2025-04-23	1.370	1.490	1.370	1.480	1.480	89,300
2025-04-22	1.350	1.360	1.310	1.360	1.360	118,000
2025-04-21	1.490	1.490	1.300	1.320	1.320	80,400
2025-04-17	1.400	1.400	1.330	1.400	1.400	60,800
2025-04-16	1.500	1.500	1.380	1.400	1.400	94,400
2025-04-15	1.410	1.530	1.370	1.470	1.470	125,400
2025-04-14	1.360	1.450	1.320	1.450	1.450	78,000
2025-04-11	1.260	1.310	1.230	1.310	1.310	55,100
2025-04-10	1.300	1.300	1.190	1.240	1.240	73,400
2025-04-09	1.220	1.340	1.160	1.300	1.300	208,900
2025-04-08	1.240	1.300	1.150	1.190	1.190	142,341
2025-04-07	1.090	1.350	1.090	1.220	1.220	225,422
2025-04-04	1.290	1.290	1.170	1.190	1.190	87,300
2025-04-03	1.330	1.330	1.210	1.320	1.320	95,100
2025-04-02	1.340	1.340	1.310	1.330	1.330	48,000
2025-04-01	1.370	1.390	1.270	1.340	1.340	137,900
2025-03-31	1.320	1.390	1.270	1.370	1.370	73,300
2025-03-28	1.460	1.460	1.340	1.380	1.380	176,700
2025-03-27	1.430	1.450	1.380	1.450	1.450	70,100
2025-03-26	1.510	1.520	1.395	1.420	1.420	108,800
2025-03-25	1.590	1.590	1.510	1.520	1.520	86,300
2025-03-24	1.650	1.650	1.560	1.600	1.600	68,700
2025-03-21	1.700	1.700	1.600	1.630	1.630	90,900
2025-03-20	1.720	1.720	1.680	1.710	1.710	20,600
2025-03-19	1.630	1.730	1.595	1.710	1.710	58,200
2025-03-18	1.670	1.670	1.580	1.610	1.610	85,500
2025-03-17	1.600	1.710	1.555	1.690	1.690	113,400
2025-03-14	1.670	1.720	1.610	1.630	1.630	76,500
2025-03-13	1.620	1.720	1.620	1.660	1.660	87,200
2025-03-12	1.540	1.650	1.500	1.620	1.620	176,600
2025-03-11	1.600	1.600	1.500	1.550	1.550	126,500
2025-03-10	1.650	1.650	1.560	1.600	1.600	49,600
2025-03-07	1.580	1.685	1.510	1.680	1.680	72,800
2025-03-06	1.640	1.640	1.540	1.570	1.570	54,700
2025-03-05	1.620	1.710	1.560	1.640	1.640	75,500
2025-03-04	1.570	1.660	1.480	1.630	1.630	93,000
2025-03-03	1.680	1.750	1.570	1.570	1.570	91,000
2025-02-28	1.700	1.700	1.600	1.660	1.660	43,300
2025-02-27	1.740	1.800	1.690	1.700	1.700	90,400
2025-02-26	1.610	1.700	1.610	1.700	1.700	44,700
2025-02-25	1.650	1.670	1.510	1.600	1.600	73,900
2025-02-24	1.730	1.730	1.570	1.650	1.650	101,900
2025-02-21	1.850	1.870	1.700	1.730	1.730	41,500
2025-02-20	1.800	1.870	1.690	1.870	1.870	72,000
2025-02-19	1.730	1.820	1.640	1.740	1.740	114,000
2025-02-18	1.670	1.740	1.630	1.670	1.670	66,100

← NewerPage 7 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.