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)

1.222 -0.028 (-2.26%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.100 1.290 1.090 1.250 3,382,045 +0.14(+12.61%)
Mar 26, 2026 1.060 1.120 1.056 1.110 1,150,461 +0.04(+3.74%)
Mar 25, 2026 1.070 1.125 1.050 1.070 2,658,517 +0.02(+1.90%)
Mar 24, 2026 0.9900 1.080 0.9718 1.050 1,424,641 +0.06(+5.54%)
Mar 23, 2026 0.9100 1.003 0.9100 0.9949 151,907 +0.07(+7.44%)
Mar 20, 2026 0.9500 0.9550 0.8974 0.9260 638,847 -0.02(-2.22%)
Mar 19, 2026 1.000 1.000 0.9300 0.9470 772,515 -0.04(-4.04%)
Mar 18, 2026 1.030 1.050 0.9800 0.9869 646,464 -0.06(-6.01%)
Mar 17, 2026 1.070 1.080 1.020 1.050 229,774 -0.01(-0.94%)
Mar 16, 2026 1.040 1.080 1.005 1.060 701,853 +0.04(+3.92%)
Mar 13, 2026 1.060 1.060 1.000 1.020 268,890 -0.03(-2.86%)
Mar 12, 2026 1.090 1.095 1.050 1.050 383,236 -0.03(-2.78%)
Mar 11, 2026 1.030 1.100 1.030 1.080 678,840 +0.02(+1.89%)
Mar 10, 2026 0.9986 1.070 0.9794 1.060 429,972 +0.08(+8.23%)
Mar 09, 2026 0.9700 0.9997 0.9700 0.9794 212,718 +0.01(+0.89%)
Mar 06, 2026 0.9999 1.001 0.9668 0.9708 581,511 -0.03(-2.92%)
Mar 05, 2026 1.000 1.030 1.000 1.000 179,237 -0.02(-1.96%)
Mar 04, 2026 1.000 1.040 1.000 1.020 91,991 +0.01(+0.99%)
Mar 03, 2026 1.000 1.030 0.9803 1.010 380,263 -0.01(-0.98%)
Mar 02, 2026 1.000 1.030 1.000 1.020 352,282 +0.00(+0.00%)
Feb 27, 2026 1.050 1.060 1.010 1.020 284,443 -0.05(-4.67%)
Feb 26, 2026 1.010 1.070 1.010 1.070 282,006 +0.04(+3.88%)
Feb 25, 2026 1.030 1.030 1.001 1.030 266,287 +0.03(+2.49%)
Feb 24, 2026 0.9900 1.030 0.9900 1.005 274,896 +0.02(+1.93%)
Feb 23, 2026 1.020 1.050 0.9850 0.9860 163,965 -0.01(-1.40%)
Feb 20, 2026 1.040 1.060 1.000 1.000 472,441 -0.02(-1.96%)
Feb 19, 2026 1.040 1.070 1.005 1.020 744,716 -0.02(-1.92%)
Feb 18, 2026 1.040 1.090 1.025 1.040 322,100 +0.00(+0.00%)
Feb 17, 2026 1.030 1.060 1.010 1.040 188,022 +0.00(+0.00%)
Feb 13, 2026 0.9900 1.060 0.9801 1.040 176,576 +0.02(+1.96%)
Feb 12, 2026 1.060 1.088 1.000 1.020 385,207 -0.04(-3.77%)
Feb 11, 2026 1.080 1.080 1.040 1.060 277,427 -0.02(-1.85%)
Feb 10, 2026 1.040 1.100 1.040 1.080 534,042 +0.02(+1.89%)
Feb 09, 2026 1.000 1.070 1.000 1.060 358,487 +0.07(+6.55%)
Feb 06, 2026 0.9700 1.010 0.9600 0.9948 174,375 +0.03(+3.63%)
Feb 05, 2026 1.000 1.030 0.9492 0.9600 605,257 -0.05(-4.95%)
Feb 04, 2026 1.000 1.020 1.000 1.010 345,530 -0.01(-0.98%)
Feb 03, 2026 0.9800 1.040 0.9763 1.020 708,391 +0.06(+6.17%)
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%)
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.