Cardiol Therapeutics Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.570	1.580	1.530	1.570	1.570	97,738
2026-10-16	1.620	1.620	1.540	1.580	1.580	143,940
2026-10-15	1.640	1.650	1.600	1.600	1.600	279,400
2026-10-14	1.700	1.700	1.600	1.600	1.600	158,400
2026-10-13	1.750	1.765	1.680	1.710	1.710	217,600
2026-10-09	1.870	1.880	1.770	1.780	1.780	179,600
2026-10-08	1.810	1.900	1.810	1.850	1.850	210,900
2026-10-07	1.860	1.950	1.830	1.850	1.850	358,100
2026-10-06	1.920	1.960	1.830	1.880	1.880	340,900
2026-10-05	2.030	2.040	1.830	1.930	1.930	500,600
2026-10-02	2.280	2.330	2.000	2.030	2.030	600,600
2026-10-01	2.360	2.360	2.180	2.230	2.230	193,600
2026-09-30	2.420	2.420	2.330	2.370	2.370	76,400
2026-09-29	2.380	2.420	2.375	2.410	2.410	118,200
2026-09-28	2.400	2.410	2.350	2.390	2.390	113,100
2026-09-25	2.440	2.450	2.365	2.430	2.430	125,200
2026-09-24	2.410	2.460	2.355	2.430	2.430	241,300
2026-09-23	2.660	2.705	2.420	2.490	2.490	396,800
2026-09-22	2.640	2.760	2.610	2.670	2.670	238,000
2026-09-21	2.660	2.700	2.560	2.640	2.640	202,800
2026-09-18	2.630	2.775	2.570	2.610	2.610	880,000
2026-09-17	2.640	2.675	2.600	2.640	2.640	221,700
2026-09-16	2.580	2.640	2.520	2.620	2.620	302,800
2026-09-15	2.750	2.750	2.545	2.580	2.580	166,800
2026-09-14	2.710	2.830	2.710	2.770	2.770	172,400
2026-09-11	2.820	2.870	2.700	2.750	2.750	255,700
2026-09-10	3.130	3.130	2.730	2.770	2.770	388,700
2026-09-09	3.040	3.230	3.040	3.160	3.160	440,200
2026-09-08	3.040	3.085	2.990	3.060	3.060	391,100
2026-09-04	2.980	3.070	2.930	3.050	3.050	185,500
2026-09-03	2.970	3.030	2.880	2.980	2.980	307,000
2026-09-02	3.000	3.100	2.900	3.010	3.010	342,400
2026-09-01	2.730	3.030	2.710	3.030	3.030	342,900
2026-08-31	2.700	2.750	2.620	2.750	2.750	186,400
2026-08-28	2.870	2.900	2.650	2.700	2.700	315,700
2026-08-27	2.920	3.000	2.830	2.870	2.870	317,900
2026-08-26	2.810	3.150	2.810	2.970	2.970	627,600
2026-08-25	2.590	2.790	2.560	2.760	2.760	275,862
2026-08-24	2.560	2.590	2.440	2.580	2.580	212,968
2026-08-21	2.630	2.630	2.560	2.580	2.580	146,500
2026-08-20	2.690	2.750	2.530	2.610	2.610	338,600
2026-08-19	2.650	2.700	2.570	2.700	2.700	293,100
2026-08-18	2.520	2.630	2.420	2.610	2.610	218,800
2026-08-17	2.470	2.690	2.450	2.490	2.490	351,900
2026-08-14	2.350	2.530	2.290	2.510	2.510	408,000
2026-08-13	2.120	2.450	2.090	2.420	2.420	360,800
2026-08-12	2.100	2.120	1.995	2.120	2.120	236,800
2026-08-11	2.070	2.120	2.015	2.110	2.110	151,800
2026-08-10	1.990	2.090	1.930	2.060	2.060	264,800
2026-08-07	1.910	1.990	1.890	1.990	1.990	128,000
2026-08-06	1.880	1.940	1.855	1.930	1.930	130,600
2026-08-05	1.910	1.920	1.850	1.900	1.900	117,300
2026-08-04	1.800	1.920	1.800	1.920	1.920	197,300
2026-07-31	1.720	1.800	1.695	1.760	1.760	153,900
2026-07-30	1.650	1.730	1.610	1.710	1.710	138,800
2026-07-29	1.680	1.695	1.610	1.630	1.630	89,400
2026-07-28	1.640	1.720	1.575	1.700	1.700	166,000
2026-07-27	1.680	1.700	1.630	1.640	1.640	111,400
2026-07-24	1.740	1.740	1.640	1.670	1.670	91,900
2026-07-23	1.790	1.850	1.720	1.740	1.740	105,100

Page 1 of 3 · 126 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.