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 (TSX: CRDL )

2.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.560 2.580 2.510 2.530 76,100 -0.02(-0.78%)
Oct 29, 2024 2.600 2.610 2.540 2.550 71,289 -0.02(-0.78%)
Oct 28, 2024 2.690 2.710 2.550 2.570 37,060 -0.12(-4.46%)
Oct 25, 2024 2.600 2.710 2.590 2.690 108,106 +0.09(+3.46%)
Oct 24, 2024 2.580 2.630 2.540 2.600 67,372 +0.02(+0.78%)
Oct 23, 2024 2.600 2.620 2.470 2.580 77,822 +0.00(+0.00%)
Oct 22, 2024 2.610 2.640 2.530 2.580 47,611 -0.06(-2.27%)
Oct 21, 2024 2.660 2.660 2.580 2.640 30,550 -0.01(-0.38%)
Oct 18, 2024 2.660 2.710 2.650 2.650 116,324 -0.04(-1.49%)
Oct 17, 2024 2.650 2.690 2.610 2.690 76,357 +0.07(+2.67%)
Oct 16, 2024 2.650 2.670 2.610 2.620 87,505 +0.01(+0.38%)
Oct 15, 2024 2.670 2.670 2.500 2.610 73,288 +0.00(+0.00%)
Oct 11, 2024 2.610 0 +0.15(+6.10%)
Oct 10, 2024 2.520 2.520 2.360 2.460 197,779 -0.07(-2.77%)
Oct 09, 2024 2.200 2.550 2.140 2.530 789,316 -0.16(-5.95%)
Oct 08, 2024 2.590 2.690 2.580 2.690 64,527 +0.11(+4.26%)
Oct 07, 2024 2.710 2.710 2.550 2.580 75,331 -0.08(-3.01%)
Oct 04, 2024 2.670 2.710 2.630 2.660 46,907 +0.01(+0.38%)
Oct 03, 2024 2.660 2.680 2.570 2.650 55,810 +0.00(+0.00%)
Oct 02, 2024 2.700 2.700 2.580 2.650 96,232 -0.04(-1.49%)
Oct 01, 2024 2.690 2.760 2.620 2.690 120,683 +0.00(+0.00%)
Sep 30, 2024 2.790 2.790 2.660 2.690 182,600 -0.09(-3.24%)
Sep 27, 2024 2.880 2.880 2.760 2.780 75,043 -0.09(-3.14%)
Sep 26, 2024 2.900 2.910 2.800 2.870 69,738 +0.03(+1.06%)
Sep 25, 2024 2.950 3.070 2.810 2.840 180,629 -0.10(-3.40%)
Sep 24, 2024 3.230 3.230 2.900 2.940 175,451 -0.18(-5.77%)
Sep 23, 2024 3.190 3.280 3.100 3.120 115,712 -0.08(-2.50%)
Sep 20, 2024 3.020 3.200 2.990 3.200 124,603 +0.20(+6.67%)
Sep 19, 2024 3.080 3.200 3.000 3.000 163,920 -0.01(-0.33%)
Sep 18, 2024 2.920 3.080 2.890 3.010 127,756 +0.10(+3.44%)
Sep 17, 2024 3.100 3.110 2.900 2.910 115,337 -0.17(-5.52%)
Sep 16, 2024 3.400 3.400 3.040 3.080 152,705 -0.29(-8.61%)
Sep 13, 2024 3.310 3.570 3.220 3.370 391,093 +0.14(+4.33%)
Sep 12, 2024 3.140 3.250 3.020 3.230 218,196 +0.09(+2.87%)
Sep 11, 2024 2.850 3.170 2.780 3.140 292,811 +0.33(+11.74%)
Sep 10, 2024 2.800 2.940 2.680 2.810 232,968 +0.13(+4.85%)
Sep 09, 2024 2.490 2.700 2.470 2.680 134,508 +0.19(+7.63%)
Sep 06, 2024 2.590 2.610 2.410 2.490 109,530 -0.11(-4.23%)
Sep 05, 2024 2.610 2.640 2.540 2.600 59,719 +0.00(+0.00%)
Sep 04, 2024 2.530 2.650 2.530 2.600 87,328 +0.02(+0.78%)
Sep 03, 2024 2.620 2.640 2.530 2.580 93,723 -0.03(-1.15%)
Aug 30, 2024 2.610 0 +0.03(+1.16%)
Aug 29, 2024 2.600 2.630 2.500 2.580 101,717 -0.01(-0.39%)
Aug 28, 2024 2.620 2.640 2.570 2.590 87,395 -0.01(-0.38%)
Aug 27, 2024 2.700 2.700 2.600 2.600 89,636 -0.08(-2.99%)
Aug 26, 2024 2.660 2.740 2.580 2.680 124,459 +0.00(+0.00%)
Aug 23, 2024 2.780 2.870 2.680 2.680 133,475 -0.08(-2.90%)
Aug 22, 2024 2.750 2.770 2.670 2.760 93,300 +0.00(+0.00%)
Aug 21, 2024 2.640 2.780 2.600 2.760 88,799 +0.11(+4.15%)
Aug 20, 2024 2.690 2.690 2.600 2.650 49,650 -0.02(-0.75%)
Aug 19, 2024 2.780 2.780 2.580 2.670 136,394 -0.10(-3.61%)
Aug 16, 2024 2.810 2.820 2.710 2.770 71,388 -0.03(-1.07%)
Aug 15, 2024 2.730 2.860 2.730 2.800 41,413 +0.09(+3.32%)
Aug 14, 2024 2.890 2.890 2.700 2.710 105,747 -0.16(-5.57%)
Aug 13, 2024 2.790 2.890 2.730 2.870 166,800 +0.10(+3.61%)
Aug 12, 2024 2.780 2.780 2.680 2.770 78,079 +0.00(+0.00%)
Aug 09, 2024 2.810 2.810 2.670 2.770 47,510 -0.04(-1.42%)
Aug 08, 2024 2.680 2.840 2.660 2.810 81,485 +0.19(+7.25%)
Aug 07, 2024 2.790 2.790 2.600 2.620 115,853 -0.15(-5.42%)
Aug 06, 2024 2.720 2.800 2.660 2.770 184,336 +0.04(+1.47%)
Aug 02, 2024 2.730 0 -0.17(-5.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.