Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cardiol Therapeutics Inc
(TSX:
CRDL
)
2.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
2.990
3.040
2.700
2.790
111,256
-0.24(-7.92%)
May 28, 2020
2.900
3.170
2.900
3.030
257,348
+0.20(+7.07%)
May 27, 2020
2.500
2.950
2.500
2.830
272,795
+0.30(+11.86%)
May 26, 2020
2.520
2.550
2.460
2.530
84,334
+0.03(+1.20%)
May 25, 2020
2.560
2.650
2.460
2.500
123,483
-0.05(-1.96%)
May 22, 2020
2.390
2.560
2.370
2.550
131,264
+0.14(+5.81%)
May 21, 2020
2.410
2.410
2.360
2.410
106,316
+0.05(+2.12%)
May 20, 2020
2.400
2.420
2.350
2.360
60,827
-0.04(-1.67%)
May 19, 2020
2.480
2.480
2.390
2.400
94,245
-0.08(-3.23%)
May 15, 2020
2.480
2.480
2.480
0
+0.05(+2.06%)
May 14, 2020
2.630
2.630
2.360
2.430
461,422
-0.22(-8.30%)
May 13, 2020
2.890
2.890
2.620
2.650
145,402
-0.26(-8.93%)
May 12, 2020
3.000
3.000
2.880
2.910
19,250
+0.01(+0.34%)
May 11, 2020
3.140
3.150
2.850
2.900
112,336
-0.26(-8.23%)
May 08, 2020
3.380
3.380
3.100
3.160
39,082
-0.20(-5.95%)
May 07, 2020
3.160
3.500
3.090
3.360
82,740
+0.20(+6.33%)
May 06, 2020
3.150
3.250
3.050
3.160
156,552
+0.14(+4.64%)
May 05, 2020
3.100
3.110
2.960
3.020
19,305
-0.06(-1.95%)
May 04, 2020
2.910
3.100
2.910
3.080
16,927
-0.05(-1.60%)
May 01, 2020
3.050
3.150
2.960
3.130
53,741
+0.10(+3.30%)
Apr 30, 2020
3.200
3.200
2.900
3.030
70,660
-0.11(-3.50%)
Apr 29, 2020
3.180
3.250
3.020
3.140
117,801
+0.03(+0.96%)
Apr 28, 2020
3.050
3.250
2.970
3.110
84,378
+0.11(+3.67%)
Apr 27, 2020
3.060
3.060
2.860
3.000
88,558
+0.17(+6.01%)
Apr 24, 2020
2.760
3.120
2.720
2.830
101,103
+0.18(+6.79%)
Apr 23, 2020
2.710
3.100
2.600
2.650
408,992
-0.15(-5.36%)
Apr 22, 2020
2.570
2.820
2.550
2.800
33,842
+0.30(+12.00%)
Apr 21, 2020
2.410
2.510
2.390
2.500
28,217
+0.11(+4.60%)
Apr 20, 2020
2.460
2.510
2.350
2.390
44,564
-0.03(-1.24%)
Apr 17, 2020
2.440
2.550
2.340
2.420
20,804
+0.01(+0.41%)
Apr 16, 2020
2.590
2.590
2.370
2.410
13,950
-0.06(-2.43%)
Apr 15, 2020
2.630
2.630
2.400
2.470
28,520
-0.13(-5.00%)
Apr 14, 2020
2.590
2.610
2.520
2.600
49,559
+0.06(+2.36%)
Apr 13, 2020
2.500
2.620
2.490
2.540
69,595
+0.04(+1.60%)
Apr 09, 2020
2.500
2.500
2.500
0
+0.01(+0.40%)
Apr 08, 2020
2.500
2.660
2.460
2.490
82,524
+0.04(+1.63%)
Apr 07, 2020
2.600
2.680
2.440
2.450
95,180
-0.14(-5.41%)
Apr 06, 2020
2.580
2.590
2.320
2.590
111,365
+0.08(+3.19%)
Apr 03, 2020
2.710
2.800
2.460
2.510
65,823
-0.20(-7.38%)
Apr 02, 2020
2.810
2.830
2.560
2.710
25,195
+0.06(+2.26%)
Apr 01, 2020
2.980
2.980
2.510
2.650
53,884
-0.20(-7.02%)
Mar 31, 2020
2.860
3.050
2.850
2.850
28,327
-0.12(-4.04%)
Mar 30, 2020
2.900
3.000
2.900
2.970
51,315
-0.03(-1.00%)
Mar 27, 2020
2.980
3.000
2.900
3.000
42,883
+0.00(+0.00%)
Mar 26, 2020
2.410
3.000
2.410
3.000
79,947
+0.60(+25.00%)
Mar 25, 2020
2.350
2.540
2.300
2.400
56,848
+0.09(+3.90%)
Mar 24, 2020
2.340
2.800
2.250
2.310
76,722
+0.07(+3.12%)
Mar 23, 2020
2.400
2.600
2.170
2.240
65,658
-0.31(-12.16%)
Mar 20, 2020
2.340
3.200
2.340
2.550
183,855
+0.31(+13.84%)
Mar 19, 2020
2.000
2.450
2.000
2.240
144,769
+0.19(+9.27%)
Mar 18, 2020
2.450
2.450
1.870
2.050
111,920
-0.08(-3.76%)
Mar 17, 2020
2.350
2.400
2.030
2.130
40,094
-0.12(-5.33%)
Mar 16, 2020
2.800
2.810
2.080
2.250
52,157
-0.56(-19.93%)
Mar 13, 2020
2.900
2.950
2.720
2.810
121,143
+0.00(+0.00%)
Mar 12, 2020
2.500
2.950
2.000
2.810
105,822
-0.17(-5.70%)
Mar 11, 2020
3.000
3.030
2.810
2.980
39,014
-0.06(-1.97%)
Mar 10, 2020
2.910
3.050
2.670
3.040
55,475
+0.39(+14.72%)
Mar 09, 2020
3.250
3.250
2.610
2.650
35,387
-0.64(-19.45%)
Mar 06, 2020
3.430
3.450
3.160
3.290
18,000
-0.22(-6.27%)
Mar 05, 2020
3.600
3.600
3.350
3.510
34,888
-0.04(-1.13%)
Mar 04, 2020
3.300
3.690
3.290
3.550
28,397
+0.26(+7.90%)
Mar 03, 2020
3.160
3.550
3.150
3.290
34,017
+0.18(+5.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.