-
5 DAY PERFORMANCE
-3.16% -
1 MONTH PERFORMANCE
-9.36% -
3 MONTH PERFORMANCE
-23.65% -
6 MONTH PERFORMANCE
+22.67% -
YEAR-TO-DATE PERFORMANCE
+118.22% -
1 YEAR PERFORMANCE
+95.74%
Cardiol Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $1.87 | $1.83 (-2.14%) | $1.97 | $1.78 | 380,489 | $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 |
| 06/28/2024 | $2.01 | $2.02 (0.5%) | $2.02 | $1.93 | 357,454 | $135.86 M |
| 06/27/2024 | $2.07 | $2.00 (-3.38%) | $2.09 | $1.94 | 411,601 | $134.52 M |
| 06/26/2024 | $2.21 | $2.05 (-7.24%) | $2.25 | $1.99 | 585,920 | $137.88 M |
| 06/25/2024 | $2.00 | $2.12 (6%) | $2.20 | $1.95 | 726,406 | $142.59 M |
| 06/24/2024 | $1.91 | $2.00 (4.71%) | $2.12 | $1.86 | 950,405 | $134.52 M |
| 06/21/2024 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.79 | 306,158 | $124.43 M |
| 06/20/2024 | $2.01 | $1.89 (-5.97%) | $2.01 | $1.70 | 1.01 M | $127.12 M |
| 06/18/2024 | $2.24 | $2.08 (-7.14%) | $2.24 | $1.95 | 933,193 | $139.90 M |
| 06/17/2024 | $2.50 | $2.20 (-12%) | $2.52 | $2.16 | 1.14 M | $147.97 M |
| 06/14/2024 | $2.56 | $2.41 (-5.86%) | $2.59 | $2.39 | 672,714 | $162.10 M |
| 06/13/2024 | $2.99 | $2.36 (-21.07%) | $3.00 | $2.31 | 3.00 M | $158.73 M |
| 06/12/2024 | $3.00 | $2.97 (-1%) | $3.12 | $2.84 | 1.51 M | $199.76 M |
| 06/11/2024 | $2.90 | $2.86 (-1.38%) | $2.98 | $2.72 | 773,938 | $192.36 M |
| 06/10/2024 | $2.51 | $2.86 (13.94%) | $2.90 | $2.51 | 1.85 M | $192.36 M |