ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cardiol Therapeutics Inc. - Class A Common Shares (NQ:CRDL)

0.9607 +0.0100 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2026 0.9300 0.9649 0.9300 0.9607 300,837 +0.01(+1.05%)
Jan 30, 2026 0.9600 0.9895 0.9351 0.9507 274,035 -0.03(-3.04%)
Jan 29, 2026 0.9891 0.9891 0.9500 0.9805 325,763 -0.01(-0.53%)
Jan 28, 2026 0.9800 1.002 0.9720 0.9857 179,798 -0.01(-1.43%)
Jan 27, 2026 1.010 1.025 0.9901 1.000 173,817 +0.00(+0.00%)
Jan 26, 2026 1.030 1.040 0.9801 1.000 416,221 -0.04(-3.85%)
Jan 23, 2026 1.030 1.045 1.010 1.040 189,401 +0.00(+0.00%)
Jan 22, 2026 1.020 1.050 1.010 1.040 419,816 +0.02(+1.96%)
Jan 21, 2026 1.010 1.040 1.010 1.020 279,607 +0.01(+0.99%)
Jan 20, 2026 1.030 1.070 1.000 1.010 390,229 -0.05(-4.72%)
Jan 16, 2026 0.9900 1.080 0.9700 1.060 1,073,960 +0.10(+10.07%)
Jan 15, 2026 0.9800 0.9900 0.9440 0.9630 431,241 -0.01(-1.24%)
Jan 14, 2026 0.9900 1.000 0.9600 0.9751 155,223 +0.00(+0.28%)
Jan 13, 2026 0.9725 1.000 0.9538 0.9724 245,613 +0.01(+1.29%)
Jan 12, 2026 1.010 1.010 0.9593 0.9600 480,500 -0.04(-3.74%)
Jan 09, 2026 1.010 1.020 0.9915 0.9973 130,773 -0.00(-0.27%)
Jan 08, 2026 1.010 1.025 1.000 1.000 273,531 -0.01(-0.99%)
Jan 07, 2026 1.010 1.024 1.000 1.010 232,917 +0.01(+1.00%)
Jan 06, 2026 1.010 1.030 0.9800 1.000 354,480 +0.00(+0.00%)
Jan 05, 2026 1.000 1.020 0.9800 1.000 322,966 +0.01(+0.58%)
Jan 02, 2026 0.9600 1.000 0.9550 0.9942 170,005 +0.04(+4.24%)
Dec 31, 2025 0.9450 0.9898 0.9400 0.9538 316,948 -0.01(-1.45%)
Dec 30, 2025 0.9500 0.9890 0.9401 0.9678 287,491 +0.01(+1.33%)
Dec 29, 2025 0.9900 1.000 0.9503 0.9551 401,858 -0.04(-3.83%)
Dec 26, 2025 1.000 1.019 0.9801 0.9931 351,516 -0.02(-1.67%)
Dec 24, 2025 1.000 1.015 0.9877 1.010 162,361 +0.01(+1.00%)
Dec 23, 2025 1.010 1.020 1.000 1.000 278,244 -0.01(-0.99%)
Dec 22, 2025 1.010 1.025 1.000 1.010 342,501 +0.00(+0.00%)
Dec 19, 2025 1.000 1.020 1.000 1.010 277,026 +0.00(+0.00%)
Dec 18, 2025 1.010 1.025 1.000 1.010 295,953 +0.01(+1.00%)
Dec 17, 2025 1.040 1.050 1.000 1.000 404,551 -0.04(-3.85%)
Dec 16, 2025 1.020 1.050 1.010 1.040 188,181 +0.01(+0.97%)
Dec 15, 2025 1.110 1.110 1.012 1.030 409,192 -0.05(-4.63%)
Dec 12, 2025 1.110 1.110 1.060 1.080 352,099 -0.01(-0.92%)
Dec 11, 2025 1.080 1.100 1.071 1.090 381,203 +0.01(+0.93%)
Dec 10, 2025 1.070 1.120 1.045 1.080 953,133 +0.00(+0.00%)
Dec 09, 2025 1.030 1.085 1.010 1.080 889,350 +0.08(+8.00%)
Dec 08, 2025 1.040 1.055 0.9900 1.000 558,994 -0.05(-4.76%)
Dec 05, 2025 0.9500 1.060 0.9500 1.050 779,235 +0.09(+9.22%)
Dec 04, 2025 0.9473 0.9871 0.9200 0.9614 443,797 +0.02(+1.82%)
Dec 03, 2025 0.9100 0.9680 0.8814 0.9442 876,020 +0.01(+1.59%)
Dec 02, 2025 1.010 1.020 0.9000 0.9294 1,236,981 -0.02(-2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.