Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.750	1.760	1.690	1.720	1.720	93,200
2025-02-13	1.860	1.860	1.740	1.750	1.750	40,400
2025-02-12	1.910	1.910	1.840	1.860	1.860	26,400
2025-02-11	1.960	2.000	1.850	1.890	1.890	57,000
2025-02-10	1.920	1.960	1.900	1.960	1.960	28,300
2025-02-07	2.060	2.120	1.880	1.910	1.910	75,100
2025-02-06	2.080	2.110	1.980	2.065	2.065	65,100
2025-02-05	2.010	2.070	2.000	2.070	2.070	60,400
2025-02-04	2.020	2.020	1.960	2.000	2.000	38,100
2025-02-03	2.000	2.000	1.930	1.940	1.940	40,300
2025-01-31	2.030	2.100	1.970	2.040	2.040	62,900
2025-01-30	1.950	2.120	1.910	2.050	2.050	110,900
2025-01-29	1.980	1.980	1.840	1.910	1.910	42,500
2025-01-28	1.870	1.960	1.840	1.960	1.960	32,800
2025-01-27	2.080	2.080	1.820	1.850	1.850	82,700
2025-01-24	1.980	2.100	1.980	2.100	2.100	100,900
2025-01-23	1.890	1.970	1.850	1.970	1.970	35,000
2025-01-22	1.760	1.900	1.760	1.900	1.900	39,800
2025-01-21	1.800	1.800	1.750	1.760	1.760	21,900
2025-01-20	1.770	1.840	1.770	1.840	1.840	21,100
2025-01-17	1.730	1.760	1.720	1.760	1.760	15,700
2025-01-16	1.790	1.790	1.690	1.720	1.720	35,100
2025-01-15	1.810	1.820	1.750	1.780	1.780	35,700
2025-01-14	1.820	1.840	1.740	1.790	1.790	49,200
2025-01-13	1.860	1.860	1.780	1.830	1.830	21,100
2025-01-10	1.890	1.890	1.810	1.860	1.860	36,600
2025-01-09	1.950	1.950	1.890	1.900	1.900	18,500
2025-01-08	1.990	1.990	1.870	1.930	1.930	58,100
2025-01-07	2.000	2.030	1.950	1.970	1.970	37,500
2025-01-06	2.100	2.120	1.980	1.990	1.990	87,600
2025-01-03	2.020	2.100	1.980	2.080	2.080	70,300
2025-01-02	1.850	2.100	1.850	1.970	1.970	98,500
2024-12-31	1.880	1.880	1.810	1.850	1.850	31,200
2024-12-30	1.880	1.880	1.760	1.840	1.840	62,700
2024-12-27	1.820	1.905	1.820	1.890	1.890	49,300
2024-12-24	1.800	1.820	1.790	1.810	1.810	10,800
2024-12-23	1.870	1.920	1.760	1.800	1.800	106,200
2024-12-20	1.920	1.930	1.850	1.870	1.870	107,700
2024-12-19	1.930	1.960	1.850	1.890	1.890	85,500
2024-12-18	1.990	2.080	1.920	1.960	1.960	143,900
2024-12-17	1.950	1.980	1.820	1.950	1.950	137,000
2024-12-16	1.890	1.930	1.830	1.905	1.905	99,300
2024-12-13	1.960	1.960	1.850	1.890	1.890	80,600
2024-12-12	2.040	2.040	1.880	1.930	1.930	51,800
2024-12-11	2.060	2.060	1.920	2.030	2.030	55,800
2024-12-10	2.100	2.140	2.040	2.040	2.040	40,100
2024-12-09	2.060	2.130	2.010	2.090	2.090	78,300
2024-12-06	2.060	2.100	1.980	2.080	2.080	62,500
2024-12-05	2.090	2.110	1.950	2.050	2.050	112,300
2024-12-04	2.130	2.170	2.060	2.060	2.060	62,200
2024-12-03	2.200	2.200	2.115	2.160	2.160	95,200
2024-12-02	2.260	2.300	2.170	2.190	2.190	103,100
2024-11-29	2.250	2.300	2.190	2.255	2.255	94,900
2024-11-28	2.200	2.310	2.090	2.310	2.310	55,100
2024-11-27	2.130	2.230	2.100	2.200	2.200	124,600
2024-11-26	2.140	2.200	2.100	2.130	2.130	123,400
2024-11-25	2.300	2.300	2.110	2.180	2.180	67,900
2024-11-22	2.260	2.300	2.180	2.260	2.260	109,800
2024-11-21	2.190	2.230	2.060	2.220	2.220	181,800
2024-11-20	2.300	2.300	2.150	2.180	2.180	134,700

← NewerPage 8 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.