Cardiol Therapeutics Inc. Class A CRDL
TSX · Canada · Health Technology
CAD 2.26+0.03 (+1.35%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 2.27 | +1.79% | CAD 2.28 | CAD 2.33 | CAD 2.27 | 42.57K |
| 2026-10-01 | CAD 2.23 | -5.91% | CAD 2.36 | CAD 2.36 | CAD 2.18 | 193.60K |
| 2026-09-30 | CAD 2.37 | -1.66% | CAD 2.42 | CAD 2.42 | CAD 2.33 | 76.40K |
| 2026-09-29 | CAD 2.41 | +0.84% | CAD 2.38 | CAD 2.42 | CAD 2.38 | 118.20K |
| 2026-09-28 | CAD 2.39 | -1.65% | CAD 2.40 | CAD 2.41 | CAD 2.35 | 113.10K |
| 2026-09-25 | CAD 2.43 | 0.00% | CAD 2.44 | CAD 2.45 | CAD 2.37 | 125.20K |
| 2026-09-24 | CAD 2.43 | -2.41% | CAD 2.41 | CAD 2.46 | CAD 2.36 | 241.30K |
| 2026-09-23 | CAD 2.49 | -6.74% | CAD 2.66 | CAD 2.70 | CAD 2.42 | 396.80K |
| 2026-09-22 | CAD 2.67 | +1.14% | CAD 2.64 | CAD 2.76 | CAD 2.61 | 238.00K |
| 2026-09-21 | CAD 2.64 | +1.15% | CAD 2.66 | CAD 2.70 | CAD 2.56 | 202.80K |
| 2026-09-18 | CAD 2.61 | -1.14% | CAD 2.63 | CAD 2.78 | CAD 2.57 | 880.00K |
| 2026-09-17 | CAD 2.64 | +0.76% | CAD 2.64 | CAD 2.67 | CAD 2.60 | 221.70K |
| 2026-09-16 | CAD 2.62 | +1.55% | CAD 2.58 | CAD 2.64 | CAD 2.52 | 302.80K |
| 2026-09-15 | CAD 2.58 | -6.86% | CAD 2.75 | CAD 2.75 | CAD 2.55 | 166.80K |
| 2026-09-14 | CAD 2.77 | +0.73% | CAD 2.71 | CAD 2.83 | CAD 2.71 | 172.40K |
| 2026-09-11 | CAD 2.75 | -0.72% | CAD 2.82 | CAD 2.87 | CAD 2.70 | 255.70K |
| 2026-09-10 | CAD 2.77 | -12.34% | CAD 3.13 | CAD 3.13 | CAD 2.73 | 388.70K |
| 2026-09-09 | CAD 3.16 | +3.27% | CAD 3.04 | CAD 3.23 | CAD 3.04 | 440.20K |
| 2026-09-08 | CAD 3.06 | +0.33% | CAD 3.04 | CAD 3.09 | CAD 2.99 | 391.10K |
| 2026-09-04 | CAD 3.05 | +2.35% | CAD 2.98 | CAD 3.07 | CAD 2.93 | 185.50K |
| 2026-09-03 | CAD 2.98 | -1.00% | CAD 2.97 | CAD 3.03 | CAD 2.88 | 307.00K |
| 2026-09-02 | CAD 3.01 | -0.66% | CAD 3.00 | CAD 3.10 | CAD 2.90 | 342.40K |
| 2026-09-01 | CAD 3.03 | +10.18% | CAD 2.73 | CAD 3.03 | CAD 2.71 | 342.90K |
| 2026-08-31 | CAD 2.75 | +1.85% | CAD 2.70 | CAD 2.75 | CAD 2.62 | 186.40K |
| 2026-08-28 | CAD 2.70 | -5.92% | CAD 2.87 | CAD 2.90 | CAD 2.65 | 315.70K |
| 2026-08-27 | CAD 2.87 | -3.37% | CAD 2.92 | CAD 3.00 | CAD 2.83 | 317.90K |
| 2026-08-26 | CAD 2.97 | +7.61% | CAD 2.81 | CAD 3.15 | CAD 2.81 | 627.60K |
| 2026-08-25 | CAD 2.76 | +6.98% | CAD 2.59 | CAD 2.79 | CAD 2.56 | 275.90K |
| 2026-08-24 | CAD 2.58 | 0.00% | CAD 2.56 | CAD 2.59 | CAD 2.44 | 213.00K |
| 2026-08-21 | CAD 2.58 | -1.15% | CAD 2.63 | CAD 2.63 | CAD 2.56 | 146.50K |
| 2026-08-20 | CAD 2.61 | -3.33% | CAD 2.69 | CAD 2.75 | CAD 2.53 | 338.60K |
| 2026-08-19 | CAD 2.70 | +3.45% | CAD 2.65 | CAD 2.70 | CAD 2.57 | 293.10K |
| 2026-08-18 | CAD 2.61 | +4.82% | CAD 2.52 | CAD 2.63 | CAD 2.42 | 218.80K |
| 2026-08-17 | CAD 2.49 | -0.80% | CAD 2.47 | CAD 2.69 | CAD 2.45 | 351.90K |
| 2026-08-14 | CAD 2.51 | +3.72% | CAD 2.35 | CAD 2.53 | CAD 2.29 | 408.00K |
| 2026-08-13 | CAD 2.42 | +14.15% | CAD 2.12 | CAD 2.45 | CAD 2.09 | 360.80K |
| 2026-08-12 | CAD 2.12 | +0.47% | CAD 2.10 | CAD 2.12 | CAD 2.00 | 236.80K |
| 2026-08-11 | CAD 2.11 | +2.43% | CAD 2.07 | CAD 2.12 | CAD 2.02 | 151.80K |
| 2026-08-10 | CAD 2.06 | +3.52% | CAD 1.99 | CAD 2.09 | CAD 1.93 | 264.80K |
| 2026-08-07 | CAD 1.99 | +3.11% | CAD 1.91 | CAD 1.99 | CAD 1.89 | 128.00K |
| 2026-08-06 | CAD 1.93 | +1.58% | CAD 1.88 | CAD 1.94 | CAD 1.86 | 130.60K |
| 2026-08-05 | CAD 1.90 | -1.04% | CAD 1.91 | CAD 1.92 | CAD 1.85 | 117.30K |
| 2026-08-04 | CAD 1.92 | +9.09% | CAD 1.80 | CAD 1.92 | CAD 1.80 | 197.30K |
| 2026-07-31 | CAD 1.76 | +2.92% | CAD 1.72 | CAD 1.80 | CAD 1.70 | 153.90K |
| 2026-07-30 | CAD 1.71 | +4.91% | CAD 1.65 | CAD 1.73 | CAD 1.61 | 138.80K |
| 2026-07-29 | CAD 1.63 | -4.12% | CAD 1.68 | CAD 1.70 | CAD 1.61 | 89.40K |
| 2026-07-28 | CAD 1.70 | +3.66% | CAD 1.64 | CAD 1.72 | CAD 1.58 | 166.00K |
| 2026-07-27 | CAD 1.64 | -1.80% | CAD 1.68 | CAD 1.70 | CAD 1.63 | 111.40K |
| 2026-07-24 | CAD 1.67 | -4.02% | CAD 1.74 | CAD 1.74 | CAD 1.64 | 91.90K |
| 2026-07-23 | CAD 1.74 | -4.40% | CAD 1.79 | CAD 1.85 | CAD 1.72 | 105.10K |
| 2026-07-22 | CAD 1.82 | +2.82% | CAD 1.79 | CAD 1.82 | CAD 1.74 | 110.10K |
| 2026-07-21 | CAD 1.77 | +1.14% | CAD 1.76 | CAD 1.82 | CAD 1.73 | 94.70K |
| 2026-07-20 | CAD 1.75 | +3.55% | CAD 1.76 | CAD 1.81 | CAD 1.65 | 137.20K |
| 2026-07-17 | CAD 1.69 | -2.87% | CAD 1.74 | CAD 1.74 | CAD 1.64 | 112.60K |
| 2026-07-16 | CAD 1.74 | +10.13% | CAD 1.57 | CAD 1.81 | CAD 1.51 | 177.70K |
| 2026-07-15 | CAD 1.58 | -3.07% | CAD 1.65 | CAD 1.65 | CAD 1.53 | 68.70K |
| 2026-07-14 | CAD 1.63 | +8.67% | CAD 1.50 | CAD 1.69 | CAD 1.50 | 185.80K |
| 2026-07-13 | CAD 1.50 | +4.17% | CAD 1.44 | CAD 1.52 | CAD 1.44 | 87.30K |
| 2026-07-10 | CAD 1.44 | -1.37% | CAD 1.44 | CAD 1.44 | CAD 1.37 | 52.10K |
| 2026-07-09 | CAD 1.46 | +1.39% | CAD 1.44 | CAD 1.46 | CAD 1.41 | 60.00K |
| 2026-07-08 | CAD 1.44 | -2.04% | CAD 1.46 | CAD 1.46 | CAD 1.40 | 35.10K |
| 2026-07-07 | CAD 1.47 | -3.92% | CAD 1.53 | CAD 1.53 | CAD 1.42 | 73.60K |
| 2026-07-06 | CAD 1.53 | 0.00% | CAD 1.53 | CAD 1.57 | CAD 1.51 | 81.90K |
| 2026-07-03 | CAD 1.53 | -0.65% | CAD 1.50 | CAD 1.53 | CAD 1.50 | 5.90K |
| 2026-07-02 | CAD 1.54 | +3.36% | CAD 1.48 | CAD 1.55 | CAD 1.46 | 95.10K |
| 2026-06-30 | CAD 1.49 | 0.00% | CAD 1.48 | CAD 1.53 | CAD 1.47 | 28.90K |
| 2026-06-29 | CAD 1.49 | -1.32% | CAD 1.52 | CAD 1.52 | CAD 1.44 | 64.90K |
| 2026-06-26 | CAD 1.51 | 0.00% | CAD 1.52 | CAD 1.52 | CAD 1.47 | 22.20K |
| 2026-06-25 | CAD 1.51 | +1.34% | CAD 1.52 | CAD 1.56 | CAD 1.49 | 48.60K |
| 2026-06-24 | CAD 1.49 | -0.67% | CAD 1.50 | CAD 1.51 | CAD 1.48 | 25.60K |
| 2026-06-23 | CAD 1.50 | -0.99% | CAD 1.51 | CAD 1.55 | CAD 1.50 | 30.80K |
| 2026-06-22 | CAD 1.51 | +0.66% | CAD 1.50 | CAD 1.52 | CAD 1.50 | 12.80K |
| 2026-06-19 | CAD 1.50 | +0.33% | CAD 1.50 | CAD 1.50 | CAD 1.50 | 200 |
| 2026-06-18 | CAD 1.50 | +0.67% | CAD 1.49 | CAD 1.53 | CAD 1.48 | 28.10K |
| 2026-06-17 | CAD 1.49 | +1.36% | CAD 1.51 | CAD 1.54 | CAD 1.49 | 46.50K |
| 2026-06-16 | CAD 1.47 | 0.00% | CAD 1.49 | CAD 1.49 | CAD 1.43 | 44.60K |
| 2026-06-15 | CAD 1.47 | +0.68% | CAD 1.45 | CAD 1.50 | CAD 1.45 | 42.40K |
| 2026-06-12 | CAD 1.46 | -2.67% | CAD 1.52 | CAD 1.52 | CAD 1.46 | 26.80K |
| 2026-06-11 | CAD 1.50 | +0.67% | CAD 1.46 | CAD 1.50 | CAD 1.44 | 38.20K |
| 2026-06-10 | CAD 1.49 | -1.97% | CAD 1.56 | CAD 1.56 | CAD 1.45 | 65.50K |
| 2026-06-09 | CAD 1.52 | +0.66% | CAD 1.50 | CAD 1.54 | CAD 1.47 | 62.90K |
| 2026-06-08 | CAD 1.51 | -3.82% | CAD 1.59 | CAD 1.59 | CAD 1.51 | 42.70K |
| 2026-06-05 | CAD 1.57 | -2.48% | CAD 1.58 | CAD 1.60 | CAD 1.54 | 39.00K |
| 2026-06-04 | CAD 1.61 | +3.87% | CAD 1.55 | CAD 1.62 | CAD 1.52 | 26.50K |
| 2026-06-03 | CAD 1.55 | -4.91% | CAD 1.60 | CAD 1.60 | CAD 1.53 | 47.10K |
| 2026-06-02 | CAD 1.63 | -3.55% | CAD 1.68 | CAD 1.68 | CAD 1.60 | 122.70K |
| 2026-06-01 | CAD 1.69 | 0.00% | CAD 1.68 | CAD 1.75 | CAD 1.67 | 49.00K |
| 2026-05-29 | CAD 1.69 | -5.59% | CAD 1.77 | CAD 1.77 | CAD 1.68 | 46.00K |
| 2026-05-28 | CAD 1.79 | +0.56% | CAD 1.79 | CAD 1.80 | CAD 1.76 | 23.90K |
| 2026-05-27 | CAD 1.78 | -1.66% | CAD 1.80 | CAD 1.83 | CAD 1.75 | 48.00K |