Cardiol Therapeutics Inc. Class A CRDL
TSX · Kanada · Sağlık Teknolojisi
CAD 2,23-0,14 (-%5,91)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | CAD 1,81 | -%2,16 | CAD 1,80 | CAD 1,86 | CAD 1,80 | 70,00K |