Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics Inc. - Class A Common Shares (NQ:CRDL)

0.8960 -0.0190 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 10, 2025 0.9700 0.9700 0.8539 0.8960 157,434 -0.02(-2.08%)
Apr 09, 2025 0.9090 0.9524 0.8106 0.9150 347,613 +0.10(+11.59%)
Apr 08, 2025 0.9000 0.9379 0.8000 0.8200 149,311 -0.03(-3.53%)
Apr 07, 2025 0.7800 0.9599 0.7709 0.8500 453,867 +0.04(+4.94%)
Apr 04, 2025 0.9100 0.9265 0.8100 0.8100 228,061 -0.10(-10.99%)
Apr 03, 2025 0.8700 0.9400 0.8602 0.9100 205,815 -0.01(-1.27%)
Apr 02, 2025 0.9100 0.9400 0.9014 0.9217 92,457 -0.01(-0.64%)
Apr 01, 2025 0.9600 0.9800 0.8822 0.9276 203,242 -0.04(-4.35%)
Mar 31, 2025 0.9600 0.9700 0.8762 0.9698 141,035 +0.01(+1.02%)
Mar 28, 2025 1.000 1.020 0.9149 0.9600 551,122 -0.03(-3.38%)
Mar 27, 2025 0.9958 1.020 0.9600 0.9936 146,967 -0.00(-0.22%)
Mar 26, 2025 1.070 1.073 0.9800 0.9958 508,380 -0.06(-6.06%)
Mar 25, 2025 1.100 1.120 1.060 1.060 226,864 -0.06(-5.36%)
Mar 24, 2025 1.130 1.184 1.090 1.120 198,246 +0.00(+0.00%)
Mar 21, 2025 1.170 1.170 1.115 1.120 72,967 -0.07(-5.88%)
Mar 20, 2025 1.210 1.210 1.170 1.190 93,911 +0.01(+0.85%)
Mar 19, 2025 1.100 1.210 1.100 1.180 204,702 +0.06(+5.36%)
Mar 18, 2025 1.190 1.220 1.105 1.120 88,003 -0.05(-4.27%)
Mar 17, 2025 1.120 1.200 1.080 1.170 200,870 +0.04(+3.54%)
Mar 14, 2025 1.190 1.195 1.110 1.130 157,716 -0.02(-1.74%)
Mar 13, 2025 1.190 1.191 1.120 1.150 291,475 +0.03(+2.68%)
Mar 12, 2025 1.090 1.150 1.043 1.120 434,889 +0.06(+5.66%)
Mar 11, 2025 1.100 1.110 1.030 1.060 564,465 -0.05(-4.50%)
Mar 10, 2025 1.170 1.170 1.080 1.110 145,893 -0.05(-4.72%)
Mar 07, 2025 1.090 1.170 1.060 1.165 172,255 +0.08(+7.87%)
Mar 06, 2025 1.120 1.130 1.075 1.080 93,433 -0.07(-6.09%)
Mar 05, 2025 1.190 1.200 1.070 1.150 280,694 +0.02(+1.77%)
Mar 04, 2025 1.100 1.145 1.020 1.130 272,512 +0.04(+3.67%)
Mar 03, 2025 1.160 1.200 1.085 1.090 162,889 -0.06(-5.22%)
Feb 28, 2025 1.160 1.190 1.110 1.150 161,620 -0.03(-2.54%)
Feb 27, 2025 1.200 1.255 1.174 1.180 208,533 +0.00(+0.00%)
Feb 26, 2025 1.120 1.185 1.120 1.180 243,477 +0.07(+6.31%)
Feb 25, 2025 1.130 1.170 1.060 1.110 346,473 -0.06(-5.13%)
Feb 24, 2025 1.210 1.250 1.105 1.170 419,080 -0.03(-2.50%)
Feb 21, 2025 1.300 1.320 1.190 1.200 217,107 -0.10(-7.69%)
Feb 20, 2025 1.260 1.320 1.190 1.300 345,587 +0.08(+6.56%)
Feb 19, 2025 1.210 1.279 1.160 1.220 452,639 +0.04(+3.39%)
Feb 18, 2025 1.190 1.230 1.151 1.180 379,503 -0.04(-3.28%)
Feb 14, 2025 1.250 1.250 1.190 1.220 293,566 -0.02(-1.61%)
Feb 13, 2025 1.300 1.300 1.220 1.240 249,394 -0.06(-4.62%)
Feb 12, 2025 1.310 1.330 1.280 1.300 221,764 -0.02(-1.52%)
Feb 11, 2025 1.390 1.400 1.290 1.320 228,575 -0.05(-3.65%)
Feb 10, 2025 1.360 1.428 1.322 1.370 202,905 +0.02(+1.48%)
Feb 07, 2025 1.430 1.490 1.310 1.350 295,205 -0.10(-6.90%)
Feb 06, 2025 1.510 1.510 1.375 1.450 200,082 +0.01(+0.69%)
Feb 05, 2025 1.420 1.455 1.390 1.440 238,332 +0.04(+2.86%)
Feb 04, 2025 1.370 1.410 1.360 1.400 151,027 +0.07(+5.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.