Cardiol Therapeutics Inc. (TSX:CRDL)
Canada
· Delayed Price · Currency is CAD 1.860
-0.050 (-2.62%)
Apr 28, 2026, 4:00 PM EST
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -2.62% | 109,737 |
| Apr 27, 2026 | 1.91 | 2.01 | 1.90 | 1.91 | 1.91 | 1.06% | 65,436 |
| Apr 24, 2026 | 1.89 | 1.96 | 1.83 | 1.89 | 1.89 | 1.61% | 106,997 |
| Apr 23, 2026 | 2.07 | 2.10 | 1.86 | 1.86 | 1.86 | -10.14% | 208,099 |
| Apr 22, 2026 | 2.27 | 2.33 | 2.07 | 2.07 | 2.07 | -7.17% | 368,224 |
| Apr 21, 2026 | 2.05 | 2.31 | 2.05 | 2.23 | 2.23 | 8.78% | 430,089 |
| Apr 20, 2026 | 2.03 | 2.12 | 2.00 | 2.05 | 2.05 | -0.49% | 148,166 |
| Apr 17, 2026 | 1.92 | 2.08 | 1.91 | 2.06 | 2.06 | 7.85% | 273,362 |
| Apr 16, 2026 | 1.99 | 1.99 | 1.87 | 1.91 | 1.91 | -2.05% | 67,422 |
| Apr 15, 2026 | 1.92 | 1.97 | 1.89 | 1.95 | 1.95 | 1.56% | 54,366 |
| Apr 14, 2026 | 1.90 | 2.00 | 1.89 | 1.92 | 1.92 | 1.59% | 72,227 |
| Apr 13, 2026 | 1.94 | 1.94 | 1.83 | 1.89 | 1.89 | -2.07% | 65,642 |
| Apr 10, 2026 | 1.89 | 1.98 | 1.89 | 1.93 | 1.93 | 2.66% | 117,026 |
| Apr 9, 2026 | 1.76 | 1.90 | 1.76 | 1.88 | 1.88 | 5.03% | 133,970 |
| Apr 8, 2026 | 1.93 | 1.98 | 1.77 | 1.79 | 1.79 | -7.25% | 242,823 |
| Apr 7, 2026 | 1.91 | 1.96 | 1.86 | 1.93 | 1.93 | -0.52% | 155,886 |
| Apr 6, 2026 | 1.98 | 2.00 | 1.86 | 1.94 | 1.94 | -2.02% | 156,338 |
| Apr 2, 2026 | 1.91 | 2.06 | 1.87 | 1.98 | 1.98 | 1.54% | 359,420 |
| Apr 1, 2026 | 1.93 | 1.99 | 1.89 | 1.95 | 1.95 | 3.17% | 289,926 |
| Mar 31, 2026 | 1.72 | 1.92 | 1.72 | 1.89 | 1.89 | 10.53% | 285,203 |
| Mar 30, 2026 | 1.71 | 1.77 | 1.61 | 1.71 | 1.71 | -0.58% | 287,557 |
| Mar 27, 2026 | 1.54 | 1.77 | 1.51 | 1.72 | 1.72 | 12.42% | 540,578 |
| Mar 26, 2026 | 1.48 | 1.55 | 1.46 | 1.53 | 1.53 | 2.00% | 95,021 |
| Mar 25, 2026 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 3.45% | 248,796 |
| Mar 24, 2026 | 1.34 | 1.48 | 1.34 | 1.45 | 1.45 | 8.21% | 221,972 |
| Mar 23, 2026 | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | 3.88% | 60,413 |
| Mar 20, 2026 | 1.31 | 1.31 | 1.23 | 1.29 | 1.29 | -1.53% | 517,937 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 129,196 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -7.59% | 127,241 |
| Mar 17, 2026 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | -0.68% | 63,712 |
| Mar 16, 2026 | 1.41 | 1.47 | 1.37 | 1.46 | 1.46 | 3.55% | 100,518 |
| Mar 13, 2026 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -1.40% | 51,971 |
| Mar 12, 2026 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 81,157 |
| Mar 11, 2026 | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | 2.80% | 182,833 |
| Mar 10, 2026 | 1.34 | 1.43 | 1.33 | 1.43 | 1.43 | 7.52% | 87,850 |
| Mar 9, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 81,961 |
| 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 |