-
5 DAY PERFORMANCE
-6.60% -
1 MONTH PERFORMANCE
+2.06% -
3 MONTH PERFORMANCE
-1.00% -
6 MONTH PERFORMANCE
+3.13% -
YEAR-TO-DATE PERFORMANCE
+134.82% -
1 YEAR PERFORMANCE
+121.23%
Cardiol Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.03 | $1.98 (-2.46%) | $2.07 | $1.96 | 350,343 | $136.13 M |
| 09/27/2024 | $2.12 | $2.07 (-2.36%) | $2.15 | $2.04 | 190,955 | $142.31 M |
| 09/26/2024 | $2.17 | $2.12 (-2.3%) | $2.17 | $2.07 | 207,623 | $145.75 M |
| 09/25/2024 | $2.21 | $2.12 (-4.07%) | $2.33 | $2.08 | 447,249 | $145.75 M |
| 09/24/2024 | $2.42 | $2.20 (-9.09%) | $2.42 | $2.15 | 448,729 | $151.25 M |
| 09/23/2024 | $2.35 | $2.30 (-2.13%) | $2.44 | $2.29 | 317,700 | $158.13 M |
| 09/20/2024 | $2.22 | $2.32 (4.5%) | $2.35 | $2.20 | 192,642 | $159.50 M |
| 09/19/2024 | $2.27 | $2.25 (-0.88%) | $2.36 | $2.20 | 342,697 | $154.69 M |
| 09/18/2024 | $2.15 | $2.20 (2.33%) | $2.28 | $2.12 | 291,700 | $151.25 M |
| 09/17/2024 | $2.26 | $2.14 (-5.31%) | $2.28 | $2.13 | 425,946 | $147.13 M |
| 09/16/2024 | $2.50 | $2.27 (-9.2%) | $2.54 | $2.24 | 423,700 | $156.07 M |
| 09/13/2024 | $2.44 | $2.48 (1.64%) | $2.63 | $2.37 | 1.18 M | $170.50 M |
| 09/12/2024 | $2.29 | $2.37 (3.49%) | $2.40 | $2.22 | 802,607 | $162.94 M |
| 09/11/2024 | $2.09 | $2.33 (11.48%) | $2.34 | $2.04 | 659,900 | $160.19 M |
| 09/10/2024 | $2.08 | $2.09 (0.48%) | $2.17 | $1.97 | 611,500 | $143.69 M |
| 09/09/2024 | $1.87 | $1.99 (6.42%) | $2.00 | $1.83 | 286,444 | $136.81 M |
| 09/06/2024 | $1.87 | $1.83 (-2.14%) | $1.97 | $1.78 | 380,700 | $125.81 M |
| 09/05/2024 | $1.92 | $1.91 (-0.52%) | $1.95 | $1.88 | 230,600 | $131.31 M |
| 09/04/2024 | $1.86 | $1.93 (3.76%) | $1.95 | $1.86 | 147,400 | $132.69 M |
| 09/03/2024 | $1.94 | $1.90 (-2.06%) | $1.96 | $1.87 | 219,732 | $130.63 M |
| 08/30/2024 | $1.92 | $1.94 (1.04%) | $1.94 | $1.87 | 186,210 | $133.38 M |
| 08/29/2024 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.86 | 255,200 | $129.25 M |
| 08/28/2024 | $1.95 | $1.92 (-1.54%) | $1.98 | $1.90 | 173,100 | $132.00 M |
| 08/27/2024 | $2.01 | $1.93 (-3.98%) | $2.01 | $1.93 | 157,821 | $132.69 M |
| 08/26/2024 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.91 | 207,646 | $137.50 M |
| 08/23/2024 | $2.03 | $1.98 (-2.46%) | $2.11 | $1.97 | 174,788 | $136.13 M |
| 08/22/2024 | $2.06 | $2.03 (-1.46%) | $2.06 | $1.95 | 321,400 | $139.56 M |
| 08/21/2024 | $1.91 | $2.04 (6.81%) | $2.06 | $1.91 | 225,100 | $140.25 M |
| 08/20/2024 | $1.93 | $1.90 (-1.55%) | $1.97 | $1.90 | 134,900 | $130.63 M |
| 08/19/2024 | $1.98 | $1.95 (-1.52%) | $2.01 | $1.89 | 323,913 | $134.06 M |
| 08/16/2024 | $1.99 | $2.01 (1.01%) | $2.04 | $1.97 | 106,025 | $138.19 M |
| 08/15/2024 | $2.02 | $2.04 (0.99%) | $2.09 | $1.99 | 89,400 | $140.25 M |
| 08/14/2024 | $2.10 | $1.99 (-5.24%) | $2.10 | $1.96 | 316,300 | $136.81 M |
| 08/13/2024 | $2.06 | $2.10 (1.94%) | $2.11 | $2.00 | 287,666 | $144.38 M |
| 08/12/2024 | $2.01 | $2.00 (-0.5%) | $2.03 | $1.95 | 338,245 | $137.50 M |
| 08/09/2024 | $2.02 | $2.01 (-0.5%) | $2.03 | $1.92 | 91,932 | $135.19 M |
| 08/08/2024 | $1.98 | $2.03 (2.53%) | $2.07 | $1.93 | 180,259 | $136.54 M |
| 08/07/2024 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.89 | 271,100 | $129.14 M |
| 08/06/2024 | $1.92 | $2.01 (4.69%) | $2.04 | $1.92 | 430,576 | $135.19 M |
| 08/05/2024 | $1.81 | $1.94 (7.18%) | $1.98 | $1.81 | 249,800 | $130.48 M |
| 08/02/2024 | $2.08 | $2.01 (-3.37%) | $2.08 | $1.94 | 432,929 | $135.19 M |
| 08/01/2024 | $2.19 | $2.08 (-5.02%) | $2.19 | $2.03 | 197,800 | $139.90 M |
| 07/31/2024 | $2.18 | $2.16 (-0.92%) | $2.22 | $2.12 | 145,300 | $145.28 M |
| 07/30/2024 | $2.22 | $2.17 (-2.25%) | $2.28 | $2.10 | 207,000 | $145.95 M |
| 07/29/2024 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.20 | 181,969 | $151.33 M |
| 07/26/2024 | $2.27 | $2.25 (-0.88%) | $2.31 | $2.20 | 253,124 | $151.33 M |
| 07/25/2024 | $2.22 | $2.24 (0.9%) | $2.29 | $2.14 | 248,000 | $150.66 M |
| 07/24/2024 | $2.33 | $2.22 (-4.72%) | $2.37 | $2.15 | 299,592 | $149.32 M |
| 07/23/2024 | $2.24 | $2.37 (5.8%) | $2.37 | $2.15 | 569,544 | $159.40 M |
| 07/22/2024 | $2.13 | $2.22 (4.23%) | $2.25 | $2.07 | 307,190 | $149.32 M |
| 07/19/2024 | $2.03 | $2.09 (2.96%) | $2.12 | $1.99 | 172,251 | $140.57 M |
| 07/18/2024 | $2.09 | $2.00 (-4.31%) | $2.10 | $1.98 | 241,665 | $134.52 M |
| 07/17/2024 | $2.20 | $2.11 (-4.09%) | $2.20 | $2.07 | 176,653 | $141.92 M |
| 07/16/2024 | $2.12 | $2.20 (3.77%) | $2.20 | $2.09 | 230,863 | $147.97 M |
| 07/15/2024 | $2.11 | $2.13 (0.95%) | $2.17 | $2.05 | 237,079 | $143.26 M |
| 07/12/2024 | $2.05 | $2.13 (3.9%) | $2.17 | $2.05 | 255,912 | $143.26 M |
| 07/11/2024 | $2.02 | $2.08 (2.97%) | $2.10 | $2.00 | 218,378 | $139.90 M |
| 07/10/2024 | $1.88 | $2.03 (7.98%) | $2.06 | $1.88 | 314,806 | $136.54 M |
| 07/09/2024 | $1.90 | $1.90 (0%) | $1.92 | $1.83 | 214,636 | $127.79 M |
| 07/08/2024 | $1.91 | $1.87 (-2.09%) | $1.99 | $1.84 | 324,376 | $125.77 M |
| 07/05/2024 | $1.94 | $1.98 (2.06%) | $2.02 | $1.93 | 187,810 | $133.17 M |
| 07/03/2024 | $2.00 | $1.92 (-4%) | $2.00 | $1.90 | 176,616 | $129.14 M |
| 07/02/2024 | $1.97 | $1.96 (-0.51%) | $2.03 | $1.90 | 274,024 | $131.83 M |
| 07/01/2024 | $2.03 | $2.00 (-1.48%) | $2.07 | $1.96 | 184,579 | $134.52 M |