Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.530	2.530	2.250	2.290	2.290	195,300
2024-11-18	2.590	2.690	2.380	2.520	2.520	146,400
2024-11-15	2.620	2.620	2.420	2.540	2.540	157,600
2024-11-14	2.730	2.730	2.580	2.620	2.620	53,400
2024-11-13	2.670	2.760	2.620	2.660	2.660	38,600
2024-11-12	2.730	2.730	2.610	2.670	2.670	73,400
2024-11-11	2.780	2.860	2.650	2.730	2.730	121,700
2024-11-08	2.900	2.910	2.720	2.780	2.780	103,400
2024-11-07	2.700	2.940	2.680	2.900	2.900	142,600
2024-11-06	2.740	2.750	2.630	2.690	2.690	80,300
2024-11-05	2.660	2.740	2.625	2.720	2.720	59,300
2024-11-04	2.630	2.670	2.580	2.660	2.660	47,000
2024-11-01	2.510	2.640	2.510	2.605	2.605	40,200
2024-10-31	2.550	2.550	2.450	2.500	2.500	66,700
2024-10-30	2.560	2.580	2.510	2.530	2.530	74,200
2024-10-29	2.600	2.610	2.540	2.550	2.550	71,300
2024-10-28	2.690	2.710	2.550	2.570	2.570	37,100
2024-10-25	2.600	2.710	2.590	2.690	2.690	108,100
2024-10-24	2.580	2.630	2.540	2.600	2.600	67,400
2024-10-23	2.600	2.620	2.470	2.580	2.580	77,800
2024-10-22	2.610	2.640	2.530	2.580	2.580	47,600
2024-10-21	2.660	2.660	2.580	2.640	2.640	30,400
2024-10-18	2.660	2.710	2.650	2.650	2.650	116,300
2024-10-17	2.650	2.690	2.610	2.690	2.690	76,400
2024-10-16	2.650	2.670	2.605	2.620	2.620	87,500
2024-10-15	2.670	2.670	2.500	2.610	2.610	73,300
2024-10-11	2.460	2.620	2.460	2.610	2.610	161,800
2024-10-10	2.520	2.520	2.360	2.460	2.460	197,800
2024-10-09	2.200	2.550	2.140	2.530	2.530	789,300
2024-10-08	2.590	2.690	2.580	2.690	2.690	64,500
2024-10-07	2.710	2.710	2.550	2.580	2.580	75,300
2024-10-04	2.670	2.710	2.630	2.660	2.660	46,907
2024-10-03	2.660	2.680	2.570	2.650	2.650	55,800
2024-10-02	2.700	2.700	2.580	2.650	2.650	96,200
2024-10-01	2.690	2.760	2.620	2.690	2.690	120,400
2024-09-30	2.790	2.790	2.660	2.690	2.690	182,600
2024-09-27	2.880	2.880	2.760	2.780	2.780	75,000
2024-09-26	2.900	2.910	2.800	2.870	2.870	69,100
2024-09-25	2.950	3.070	2.810	2.840	2.840	180,600
2024-09-24	3.230	3.230	2.900	2.940	2.940	175,500
2024-09-23	3.190	3.280	3.100	3.120	3.120	115,700
2024-09-20	3.020	3.200	2.990	3.200	3.200	124,600
2024-09-19	3.080	3.200	3.000	3.000	3.000	163,900
2024-09-18	2.920	3.080	2.890	3.010	3.010	127,800
2024-09-17	3.100	3.110	2.900	2.910	2.910	115,300
2024-09-16	3.400	3.400	3.040	3.080	3.080	152,700
2024-09-13	3.310	3.570	3.220	3.370	3.370	391,100
2024-09-12	3.140	3.250	3.020	3.230	3.230	218,200
2024-09-11	2.850	3.170	2.780	3.140	3.140	292,800
2024-09-10	2.800	2.940	2.680	2.810	2.810	233,000
2024-09-09	2.490	2.700	2.470	2.680	2.680	134,300
2024-09-06	2.590	2.610	2.410	2.490	2.490	109,500
2024-09-05	2.610	2.640	2.540	2.600	2.600	59,700
2024-09-04	2.530	2.650	2.530	2.600	2.600	87,300
2024-09-03	2.620	2.640	2.530	2.580	2.580	93,700
2024-08-30	2.580	2.630	2.540	2.610	2.610	54,600
2024-08-29	2.600	2.630	2.500	2.580	2.580	101,700
2024-08-28	2.620	2.640	2.570	2.590	2.590	87,400
2024-08-27	2.700	2.700	2.600	2.600	2.600	89,600
2024-08-26	2.660	2.740	2.580	2.680	2.680	124,500

← NewerPage 9 of 21 · 1,259 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.