NASDAQ:CRDL | Historical Stock Price | Cardiol Therapeutics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-01-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$0.76$1.29$2.18$3.70$6.282019-01-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.18$2.1864,800——
2020-12-30$2.26$2.2622,200——
2020-12-29$2.21$2.2135,200——
2020-12-28$2.12$2.1240,400——
2020-12-24$2.17$2.1722,200——
2020-12-23$2.14$2.1439,700——
2020-12-22$2.04$2.0425,400——
2020-12-21$1.98$1.9842,100——
2020-12-18$2.10$2.1039,900——
2020-12-17$2.14$2.1422,900——
2020-12-16$2.14$2.1442,100——
2020-12-15$2.18$2.18127,600——
2020-12-14$2.07$2.0772,700——
2020-12-11$1.94$1.9427,600——
2020-12-10$1.90$1.9037,100——
2020-12-09$1.84$1.8444,400——
2020-12-08$1.86$1.8635,200——
2020-12-07$1.92$1.9284,500——
2020-12-04$1.95$1.9540,700——
2020-12-03$1.93$1.9353,000——
2020-12-02$2.02$2.0251,400——
2020-12-01$2.09$2.0946,800——
2020-11-30$2.05$2.0567,400——
2020-11-27$2.02$2.0263,000——
2020-11-25$1.90$1.9076,700——
2020-11-24$1.88$1.88120,400——
2020-11-23$2.04$2.0443,300——
2020-11-20$2.05$2.0540,400——
2020-11-19$2.10$2.1035,100——
2020-11-18$2.02$2.0252,700——
2020-11-17$2.15$2.1565,200——
2020-11-16$2.17$2.1756,900——
2020-11-13$2.17$2.1739,200——
2020-11-12$2.15$2.1547,600——
2020-11-11$2.21$2.2132,600——
2020-11-10$2.26$2.2687,900——
2020-11-09$2.32$2.3253,200——
2020-11-06$2.30$2.3074,600——
2020-11-05$2.34$2.34110,600——
2020-11-04$2.20$2.2017,100——
2020-11-03$2.21$2.2115,800——
2020-11-02$2.24$2.2429,100——
2020-10-30$2.25$2.2558,300——
2020-10-29$2.19$2.1928,800——
2020-10-28$2.10$2.1040,000——
2020-10-27$2.22$2.2216,100——
2020-10-26$2.19$2.1945,500——
2020-10-23$2.27$2.2757,700——
2020-10-22$2.27$2.2733,200——
2020-10-21$2.51$2.5130,500——
2020-10-20$2.62$2.6217,200——
2020-10-19$2.64$2.6455,200——
2020-10-16$2.62$2.6287,700——
2020-10-15$2.40$2.4023,400——
2020-10-14$2.40$2.4021,300——
2020-10-13$2.32$2.3234,300——
2020-10-12$2.39$2.3931,700——
2020-10-09$2.33$2.3316,000——
2020-10-08$2.30$2.3019,000——
2020-10-07$2.20$2.2018,500——
2020-10-06$2.30$2.3026,400——
2020-10-05$2.31$2.3142,800——
2020-10-02$2.16$2.1621,200——
2020-10-01$2.15$2.1522,500——
2020-09-30$2.27$2.2718,300——
2020-09-29$2.33$2.339,100——
2020-09-28$2.17$2.1761,200——
2020-09-25$2.23$2.23110,500——
2020-09-24$1.86$1.862,000——
2020-09-23$1.88$1.8821,100——
2020-09-22$2.08$2.0814,300——
2020-09-21$2.08$2.0838,800——
2020-09-18$2.30$2.3023,600——
2020-09-17$2.55$2.5511,900——
2020-09-16$2.58$2.58101,000——
2020-09-15$2.58$2.5814,400——
2020-09-14$2.44$2.4424,300——
2020-09-11$2.34$2.3431,000——
2020-09-10$2.39$2.399,800——
2020-09-09$2.36$2.3612,200——
2020-09-08$2.34$2.3436,800——
2020-09-04$2.27$2.2717,300——
2020-09-03$2.15$2.1515,600——
2020-09-02$2.15$2.1519,400——
2020-09-01$2.20$2.2040,500——
2020-08-31$2.26$2.2684,500——
2020-08-28$2.10$2.1035,900——
2020-08-27$1.78$1.7828,400——
2020-08-26$1.78$1.7844,100——
2020-08-25$1.85$1.8529,000——
2020-08-24$1.71$1.7143,800——
2020-08-21$1.59$1.5917,000——
2020-08-20$1.64$1.6416,300——
2020-08-19$1.62$1.6216,200——
2020-08-18$1.59$1.596,300——
2020-08-17$1.58$1.5814,900——
2020-08-14$1.61$1.619,500——
2020-08-13$1.63$1.6337,900——
2020-08-12$1.58$1.5823,600——
2020-08-11$1.51$1.5140,400——
2020-08-10$1.62$1.6217,200——
2020-08-07$1.65$1.6526,100——
2020-08-06$1.70$1.7029,800——
2020-08-05$1.74$1.7430,800——
2020-08-04$1.83$1.8317,400——
2020-08-03$1.81$1.8128,000——
2020-07-31$1.78$1.7835,900——
2020-07-30$1.83$1.8319,100——
2020-07-29$1.90$1.9021,100——
2020-07-28$1.95$1.9516,500——
2020-07-27$1.88$1.8816,200——
2020-07-24$1.82$1.8213,800——
2020-07-23$1.80$1.8040,000——
2020-07-22$1.90$1.908,000——
2020-07-21$1.91$1.9130,100——
2020-07-20$1.85$1.8510,200——
2020-07-17$1.79$1.798,400——
2020-07-16$1.71$1.717,700——
2020-07-15$1.73$1.7320,300——
2020-07-14$1.71$1.7113,600——
2020-07-13$1.75$1.7521,800——
2020-07-10$1.68$1.6815,700——
2020-07-09$1.70$1.708,700——
2020-07-08$1.64$1.6431,200——
2020-07-07$1.65$1.6522,500——
2020-07-06$1.72$1.7210,800——
2020-07-02$1.67$1.6742,900——
2020-07-01$1.73$1.736,900——
2020-06-30$1.75$1.7511,400——
2020-06-29$1.75$1.7516,000——
2020-06-26$1.72$1.7217,200——
2020-06-25$1.70$1.7041,800——
2020-06-24$1.84$1.8421,900——
2020-06-23$1.80$1.8035,100——
2020-06-22$1.85$1.8517,800——
2020-06-19$1.91$1.9136,200——
2020-06-18$1.88$1.8824,000——
2020-06-17$1.88$1.8816,100——
2020-06-16$2.03$2.0326,600——
2020-06-15$2.12$2.1248,600——
2020-06-12$1.98$1.9819,700——
2020-06-11$1.91$1.9172,600——
2020-06-10$2.19$2.1958,400——
2020-06-09$2.10$2.1036,800——
2020-06-08$2.07$2.0762,600——
2020-06-05$1.85$1.8539,700——
2020-06-04$2.06$2.0620,100——
2020-06-03$2.01$2.0116,600——
2020-06-02$1.95$1.9536,500——
2020-06-01$2.06$2.0610,600——
2020-05-29$2.02$2.0280,500——
2020-05-28$2.17$2.17183,000——
2020-05-27$2.08$2.08311,100——
2020-05-26$1.80$1.803,300——
2020-05-22$1.82$1.827,500——
2020-05-21$1.69$1.698,500——
2020-05-20$1.70$1.707,500——
2020-05-19$1.73$1.738,900——
2020-05-18$1.85$1.854,000——
2020-05-15$1.75$1.7517,700——
2020-05-14$1.71$1.7118,700——
2020-05-13$1.85$1.858,500——
2020-05-12$2.07$2.074,500——
2020-05-11$2.06$2.0619,300——
2020-05-08$2.28$2.2813,900——
2020-05-07$2.34$2.347,100——
2020-05-06$2.22$2.2224,800——
2020-05-05$2.15$2.158,900——
2020-05-04$2.08$2.089,300——
2020-05-01$2.20$2.2011,000——
2020-04-30$2.10$2.1025,100——
2020-04-29$2.22$2.2225,700——
2020-04-28$2.20$2.2040,900——
2020-04-27$2.15$2.1549,900——
2020-04-24$2.00$2.0035,800——
2020-04-23$1.90$1.90114,500——
2020-04-22$1.97$1.9717,100——
2020-04-21$1.75$1.7528,400——
2020-04-20$1.69$1.6926,700——
2020-04-17$1.69$1.6911,000——
2020-04-16$1.68$1.6824,700——
2020-04-15$1.72$1.7234,400——
2020-04-14$1.80$1.8046,500——
2020-04-13$1.79$1.7999,800——
2020-04-09$1.77$1.7744,600——
2020-04-08$1.76$1.7622,500——
2020-04-07$1.78$1.7885,900——
2020-04-06$1.77$1.7790,400——
2020-04-03$1.75$1.7530,600——
2020-04-02$1.89$1.8936,000——
2020-04-01$1.88$1.8877,600——
2020-03-31$2.04$2.0423,900——
2020-03-30$2.15$2.1535,600——
2020-03-27$2.16$2.1634,100——
2020-03-26$2.24$2.2458,800——
2020-03-25$1.67$1.6735,800——
2020-03-24$1.62$1.6240,300——
2020-03-23$1.59$1.5939,700——
2020-03-20$1.75$1.75132,300——
2020-03-19$1.55$1.5567,900——
2020-03-18$1.40$1.4058,300——
2020-03-17$1.59$1.5929,200——
2020-03-16$1.52$1.5236,700——
2020-03-13$1.92$1.9250,000——
2020-03-12$2.05$2.0565,100——
2020-03-11$2.17$2.1710,700——
2020-03-10$2.10$2.1034,400——
2020-03-09$1.95$1.9527,000——
2020-03-06$2.32$2.328,500——
2020-03-05$2.63$2.6321,000——
2020-03-04$2.72$2.7214,400——
2020-03-03$2.45$2.4518,800——
2020-03-02$2.32$2.3224,500——
2020-02-28$2.28$2.2827,000——
2020-02-27$2.30$2.3030,100——
2020-02-26$2.52$2.5219,200——
2020-02-25$2.69$2.694,000——
2020-02-24$2.80$2.8014,200——
2020-02-21$2.66$2.6620,800——
2020-02-20$2.83$2.8321,800——
2020-02-19$2.96$2.968,200——
2020-02-18$2.97$2.9722,700——
2020-02-14$3.10$3.102,400——
2020-02-13$3.13$3.138,400——
2020-02-12$3.25$3.252,300——
2020-02-11$3.20$3.209,700——
2020-02-10$3.16$3.1624,800——
2020-02-07$3.00$3.0019,300——
2020-02-06$3.00$3.0012,500——
2020-02-05$3.07$3.078,000——
2020-02-04$3.18$3.1826,000——
2020-02-03$3.01$3.0124,300——
2020-01-31$3.04$3.048,300——
2020-01-30$3.14$3.1416,000——
2020-01-29$3.10$3.1014,700——
2020-01-28$3.19$3.193,000——
2020-01-27$3.36$3.3618,300——
2020-01-24$3.07$3.0735,900——
2020-01-23$3.04$3.0413,800——
2020-01-22$3.07$3.0719,300——
2020-01-21$3.25$3.2521,900——
2020-01-17$3.30$3.3014,200——
2020-01-16$3.28$3.2811,300——
2020-01-15$3.31$3.3119,100——
2020-01-14$3.41$3.418,400——
2020-01-13$3.53$3.536,200——
2020-01-10$3.60$3.6013,200——
2020-01-09$3.40$3.406,800——
2020-01-08$3.35$3.359,200——
2020-01-07$3.50$3.5025,200——
2020-01-06$3.63$3.6336,600——
2020-01-03$3.61$3.6132,200——
2020-01-02$3.61$3.6113,800——