Cardiol Therapeutics Inc. (TSX:CRDL)
Canada
· Delayed Price · Currency is CAD 1.330
+0.030 (2.31%)
Mar 9, 2026, 4:00 PM EST
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 164,720 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 86,422 |
| Mar 4, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 17,814 |
| Mar 3, 2026 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | -2.13% | 76,179 |
| Mar 2, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 43,112 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -4.83% | 134,441 |
| Feb 26, 2026 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 4.32% | 80,219 |
| Feb 25, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 14,002 |
| Feb 24, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 25,324 |
| Feb 23, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 47,688 |
| Feb 20, 2026 | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 57,538 |
| Feb 19, 2026 | 1.42 | 1.46 | 1.39 | 1.40 | 1.40 | -3.45% | 72,045 |
| Feb 18, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 2.84% | 116,429 |
| Feb 17, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 31,305 |
| Feb 13, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 46,550 |
| Feb 12, 2026 | 1.46 | 1.47 | 1.36 | 1.39 | 1.39 | -4.14% | 143,913 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 59,414 |
| Feb 10, 2026 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 100,966 |
| Feb 9, 2026 | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | 4.38% | 116,487 |
| Feb 6, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 4.58% | 22,512 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -7.09% | 101,594 |
| Feb 4, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 73,240 |
| Feb 3, 2026 | 1.31 | 1.41 | 1.31 | 1.39 | 1.39 | 6.11% | 109,551 |
| Feb 2, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 52,166 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 48,792 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 89,752 |
| Jan 28, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 45,340 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 35,895 |
| Jan 26, 2026 | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 68,730 |
| Jan 23, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 41,166 |
| Jan 22, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | - | 58,369 |
| Jan 21, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | - | 23,865 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -6.62% | 198,535 |
| Jan 19, 2026 | 1.49 | 1.57 | 1.47 | 1.51 | 1.51 | 2.03% | 95,471 |
| Jan 16, 2026 | 1.35 | 1.50 | 1.35 | 1.48 | 1.48 | 10.45% | 266,268 |
| Jan 15, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -2.19% | 93,851 |
| Jan 14, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 34,206 |
| Jan 13, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | - | 64,014 |
| Jan 12, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -3.23% | 66,473 |
| Jan 9, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | 26,120 |
| Jan 8, 2026 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 33,569 |
| Jan 7, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 43,534 |
| Jan 6, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -2.11% | 61,605 |
| Jan 5, 2026 | 1.41 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 65,052 |
| Jan 2, 2026 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 3.82% | 93,594 |
| Dec 31, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | - | 106,354 |
| Dec 30, 2025 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 62,954 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -3.62% | 114,514 |
| Dec 24, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 19,353 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 25,955 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -1.41% | 78,561 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 152,951 |
| Dec 18, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 69,601 |
| Dec 17, 2025 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 23,865 |
| Dec 16, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 67,006 |
| Dec 15, 2025 | 1.47 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 38,062 |
| Dec 12, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 47,244 |
| Dec 11, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 31,061 |
| Dec 10, 2025 | 1.51 | 1.54 | 1.45 | 1.48 | 1.48 | -1.33% | 102,248 |
| Dec 9, 2025 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 7.91% | 176,600 |
| Dec 8, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -2.80% | 120,997 |
| Dec 5, 2025 | 1.33 | 1.45 | 1.33 | 1.43 | 1.43 | 7.52% | 184,260 |
| Dec 4, 2025 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | - | 59,968 |
| Dec 3, 2025 | 1.30 | 1.34 | 1.25 | 1.33 | 1.33 | 2.31% | 113,031 |
| Dec 2, 2025 | 1.39 | 1.41 | 1.27 | 1.30 | 1.30 | 0.78% | 178,742 |
| Dec 1, 2025 | 1.54 | 1.55 | 1.24 | 1.29 | 1.29 | -14.57% | 551,069 |
| Nov 28, 2025 | 1.46 | 1.53 | 1.44 | 1.51 | 1.51 | 2.72% | 153,934 |
| Nov 27, 2025 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 10,165 |
| Nov 26, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -2.70% | 18,846 |
| Nov 25, 2025 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 1.37% | 35,610 |
| Nov 24, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 5.80% | 118,704 |
| Nov 21, 2025 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | 0.73% | 96,749 |
| Nov 20, 2025 | 1.40 | 1.47 | 1.37 | 1.37 | 1.37 | -2.84% | 139,828 |
| Nov 19, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 66,051 |
| Nov 18, 2025 | 1.38 | 1.44 | 1.35 | 1.42 | 1.42 | 2.16% | 138,325 |
| Nov 17, 2025 | 1.44 | 1.45 | 1.35 | 1.39 | 1.39 | -3.47% | 117,719 |
| Nov 14, 2025 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | -2.04% | 97,152 |
| Nov 13, 2025 | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 61,561 |
| Nov 12, 2025 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | 42,293 |
| Nov 11, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 32,860 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | 3.57% | 68,235 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.78% | 90,124 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -5.88% | 139,436 |
| Nov 5, 2025 | 1.46 | 1.54 | 1.46 | 1.53 | 1.53 | 3.38% | 116,491 |
| Nov 4, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 100,604 |
| Nov 3, 2025 | 1.59 | 1.63 | 1.54 | 1.54 | 1.54 | - | 42,022 |
| Oct 31, 2025 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | 59,297 |
| Oct 30, 2025 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -3.16% | 83,605 |
| Oct 29, 2025 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -1.86% | 122,379 |
| Oct 28, 2025 | 1.71 | 1.71 | 1.61 | 1.61 | 1.61 | -5.29% | 112,579 |
| Oct 27, 2025 | 1.69 | 1.71 | 1.60 | 1.70 | 1.70 | 2.41% | 171,144 |
| Oct 24, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 122,671 |
| Oct 23, 2025 | 1.69 | 1.77 | 1.62 | 1.62 | 1.62 | -2.99% | 136,792 |
| Oct 22, 2025 | 1.77 | 1.93 | 1.59 | 1.67 | 1.67 | -2.91% | 442,889 |
| Oct 21, 2025 | 1.47 | 1.73 | 1.47 | 1.72 | 1.72 | 14.67% | 688,145 |
| Oct 20, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 152,852 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 98,615 |
| Oct 16, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -4.58% | 94,808 |
| Oct 15, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 4.79% | 163,441 |
| Oct 14, 2025 | 1.46 | 1.47 | 1.41 | 1.46 | 1.46 | - | 127,554 |