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)

1.310 +0.030 (+2.34%)
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 1.280 1.320 1.280 1.310 52,166 +0.03(+2.34%)
Jan 30, 2026 1.300 1.300 1.280 1.280 48,792 -0.03(-2.29%)
Jan 29, 2026 1.350 1.350 1.290 1.310 89,752 -0.02(-1.50%)
Jan 28, 2026 1.370 1.380 1.330 1.330 45,340 -0.03(-2.21%)
Jan 27, 2026 1.390 1.390 1.360 1.360 35,895 -0.01(-0.73%)
Jan 26, 2026 1.410 1.420 1.350 1.370 68,730 -0.05(-3.52%)
Jan 23, 2026 1.410 1.430 1.400 1.420 41,166 +0.01(+0.71%)
Jan 22, 2026 1.400 1.440 1.400 1.410 58,369 +0.00(+0.00%)
Jan 21, 2026 1.410 1.440 1.410 1.410 23,865 +0.00(+0.00%)
Jan 20, 2026 1.470 1.470 1.400 1.410 198,535 -0.10(-6.62%)
Jan 19, 2026 1.490 1.570 1.470 1.510 95,471 +0.03(+2.03%)
Jan 16, 2026 1.350 1.500 1.350 1.480 266,268 +0.14(+10.45%)
Jan 15, 2026 1.340 1.360 1.320 1.340 93,851 -0.03(-2.19%)
Jan 14, 2026 1.370 1.370 1.340 1.370 34,206 +0.02(+1.48%)
Jan 13, 2026 1.340 1.360 1.330 1.350 64,014 +0.00(+0.00%)
Jan 12, 2026 1.410 1.410 1.340 1.350 66,473 -0.05(-3.57%)
Jan 09, 2026 1.390 1.410 1.390 1.400 26,120 +0.00(+0.00%)
Jan 08, 2026 1.390 1.430 1.390 1.400 33,569 -0.01(-0.71%)
Jan 07, 2026 1.400 1.410 1.390 1.410 43,534 +0.02(+1.44%)
Jan 06, 2026 1.400 1.410 1.370 1.390 61,605 -0.03(-2.11%)
Jan 05, 2026 1.410 1.420 1.360 1.420 65,052 +0.06(+4.41%)
Jan 02, 2026 1.320 1.380 1.320 1.360 93,594 +0.05(+3.82%)
Dec 31, 2025 1.310 0 +0.00(+0.00%)
Dec 30, 2025 1.320 1.330 1.290 1.310 62,954 -0.02(-1.50%)
Dec 29, 2025 1.360 1.360 1.300 1.330 114,514 -0.05(-3.62%)
Dec 24, 2025 1.380 0 -0.01(-0.72%)
Dec 23, 2025 1.390 1.390 1.370 1.390 25,955 -0.01(-0.71%)
Dec 22, 2025 1.400 1.400 1.380 1.400 78,561 -0.02(-1.41%)
Dec 19, 2025 1.400 1.420 1.390 1.420 152,951 +0.01(+0.71%)
Dec 18, 2025 1.390 1.420 1.380 1.410 69,601 +0.01(+0.71%)
Dec 17, 2025 1.430 1.440 1.380 1.400 23,865 -0.02(-1.41%)
Dec 16, 2025 1.410 1.440 1.400 1.420 67,006 +0.02(+1.43%)
Dec 15, 2025 1.470 1.490 1.400 1.400 38,062 -0.07(-4.76%)
Dec 12, 2025 1.500 1.510 1.470 1.470 47,244 -0.03(-2.00%)
Dec 11, 2025 1.510 1.510 1.480 1.500 31,061 +0.02(+1.35%)
Dec 10, 2025 1.510 1.540 1.450 1.480 102,248 -0.02(-1.33%)
Dec 09, 2025 1.400 1.510 1.400 1.500 176,600 +0.11(+7.91%)
Dec 08, 2025 1.440 1.440 1.380 1.390 120,997 -0.04(-2.80%)
Dec 05, 2025 1.330 1.450 1.330 1.430 184,260 +0.10(+7.52%)
Dec 04, 2025 1.330 1.370 1.310 1.330 59,968 +0.00(+0.00%)
Dec 03, 2025 1.300 1.340 1.250 1.330 113,031 +0.03(+2.31%)
Dec 02, 2025 1.390 1.410 1.270 1.300 178,742 +0.01(+0.78%)
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.