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)

1.900 -0.040 (-2.06%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 1.980 2.000 1.860 1.940 156,338 -0.04(-2.02%)
Apr 02, 2026 1.980 0 +0.03(+1.54%)
Apr 01, 2026 1.930 1.990 1.890 1.950 289,926 +0.06(+3.17%)
Mar 31, 2026 1.720 1.920 1.720 1.890 285,203 +0.18(+10.53%)
Mar 30, 2026 1.710 1.770 1.610 1.710 287,557 -0.01(-0.58%)
Mar 27, 2026 1.540 1.770 1.510 1.720 540,578 +0.19(+12.42%)
Mar 26, 2026 1.480 1.550 1.460 1.530 95,021 +0.03(+2.00%)
Mar 25, 2026 1.460 1.550 1.460 1.500 248,796 +0.05(+3.45%)
Mar 24, 2026 1.340 1.480 1.340 1.450 221,972 +0.11(+8.21%)
Mar 23, 2026 1.260 1.360 1.260 1.340 60,413 +0.05(+3.88%)
Mar 20, 2026 1.310 1.310 1.230 1.290 517,937 -0.02(-1.53%)
Mar 19, 2026 1.350 1.360 1.280 1.310 129,196 -0.03(-2.24%)
Mar 18, 2026 1.430 1.430 1.340 1.340 127,241 -0.11(-7.59%)
Mar 17, 2026 1.450 1.460 1.410 1.450 63,712 -0.01(-0.68%)
Mar 16, 2026 1.410 1.470 1.370 1.460 100,518 +0.05(+3.55%)
Mar 13, 2026 1.450 1.450 1.380 1.410 51,971 -0.02(-1.40%)
Mar 12, 2026 1.460 1.480 1.430 1.430 81,157 -0.04(-2.72%)
Mar 11, 2026 1.410 1.490 1.410 1.470 182,833 +0.04(+2.80%)
Mar 10, 2026 1.340 1.430 1.330 1.430 87,850 +0.10(+7.52%)
Mar 09, 2026 1.320 1.330 1.300 1.330 81,961 +0.03(+2.31%)
Mar 06, 2026 1.340 1.360 1.300 1.300 164,720 -0.06(-4.41%)
Mar 05, 2026 1.400 1.400 1.360 1.360 86,422 -0.04(-2.86%)
Mar 04, 2026 1.390 1.400 1.390 1.400 17,814 +0.02(+1.45%)
Mar 03, 2026 1.380 1.400 1.340 1.380 76,179 -0.03(-2.13%)
Mar 02, 2026 1.380 1.410 1.380 1.410 43,112 +0.03(+2.17%)
Feb 27, 2026 1.450 1.450 1.370 1.380 134,441 -0.07(-4.83%)
Feb 26, 2026 1.390 1.460 1.390 1.450 80,219 +0.06(+4.32%)
Feb 25, 2026 1.370 1.400 1.370 1.390 14,002 +0.02(+1.46%)
Feb 24, 2026 1.350 1.390 1.350 1.370 25,324 +0.02(+1.48%)
Feb 23, 2026 1.370 1.390 1.350 1.350 47,688 -0.04(-2.88%)
Feb 20, 2026 1.420 1.440 1.370 1.390 57,538 -0.01(-0.71%)
Feb 19, 2026 1.420 1.460 1.390 1.400 72,045 -0.05(-3.45%)
Feb 18, 2026 1.410 1.490 1.410 1.450 116,429 +0.04(+2.84%)
Feb 17, 2026 1.400 1.440 1.390 1.410 31,305 +0.01(+0.71%)
Feb 13, 2026 1.400 0 +0.01(+0.72%)
Feb 12, 2026 1.460 1.470 1.360 1.390 143,913 -0.06(-4.14%)
Feb 11, 2026 1.450 1.450 1.420 1.450 59,414 +0.00(+0.00%)
Feb 10, 2026 1.430 1.480 1.420 1.450 100,966 +0.02(+1.40%)
Feb 09, 2026 1.380 1.430 1.350 1.430 116,487 +0.06(+4.38%)
Feb 06, 2026 1.330 1.370 1.330 1.370 22,512 +0.06(+4.58%)
Feb 05, 2026 1.390 1.390 1.300 1.310 101,594 -0.10(-7.09%)
Feb 04, 2026 1.380 1.410 1.370 1.410 73,240 +0.02(+1.44%)
Feb 03, 2026 1.310 1.410 1.310 1.390 109,551 +0.08(+6.11%)
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.