Cardiol Therapeutics Inc. (TSX:CRDL)
Canada
· Delayed Price · Currency is CAD 1.430
+0.100 (7.52%)
At close: Dec 5, 2025
Cardiol Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.51 | 1.52 | 1.44 | 1.46 | 1.46 | -5.19% | 168,649 |
| Oct 9, 2025 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 152,338 |
| Oct 8, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 116,760 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.45 | 1.50 | 1.50 | - | 171,732 |
| Oct 6, 2025 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 122,643 |
| Oct 3, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 108,304 |
| Oct 2, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 137,765 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 147,148 |
| Sep 30, 2025 | 1.58 | 1.58 | 1.46 | 1.51 | 1.51 | -4.43% | 166,336 |
| Sep 29, 2025 | 1.52 | 1.62 | 1.51 | 1.58 | 1.58 | 4.64% | 243,790 |
| Sep 26, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.98% | 143,950 |