Advertisement
U.S. markets closed

Cardiol Therapeutics Inc. (CRDL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
2.5500-0.1400 (-5.20%)
At close: 03:59PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20242.70002.70002.48002.55002.550090,600
Apr 11, 20242.60002.74002.56002.69002.690082,900
Apr 10, 20242.59002.60002.48002.57002.570044,500
Apr 09, 20242.56002.61002.51002.58002.580047,500
Apr 08, 20242.61002.65002.49002.54002.5400100,100
Apr 05, 20242.74002.82002.55002.58002.5800150,700
Apr 04, 20242.51002.79002.47002.74002.7400271,800
Apr 03, 20242.47002.58002.40002.53002.530065,300
Apr 02, 20242.58002.58002.38002.48002.4800100,200
Apr 01, 20242.43002.63002.43002.58002.5800106,400
Mar 28, 20242.44002.58002.34002.43002.4300102,100
Mar 27, 20242.56002.56002.27002.50002.5000206,300
Mar 26, 20242.03002.63002.03002.47002.4700315,700
Mar 25, 20242.03002.06001.94001.98001.980053,000
Mar 22, 20242.03002.10002.00002.02002.020050,500
Mar 21, 20242.11002.14002.02002.03002.030081,600
Mar 20, 20242.06002.08002.02002.08002.080028,200
Mar 19, 20242.00002.06001.95002.02002.020021,700
Mar 18, 20242.04002.04001.95002.02002.020049,700
Mar 15, 20241.89002.04001.89002.04002.040058,300
Mar 14, 20242.01002.01001.85001.89001.890036,700
Mar 13, 20242.01002.06001.92001.96001.960072,200
Mar 12, 20241.86002.01001.81001.96001.960055,000
Mar 11, 20242.05002.06001.86001.87001.8700132,100
Mar 08, 20242.17002.21001.96002.03002.0300194,100
Mar 07, 20242.15002.25002.05002.17002.1700135,700
Mar 06, 20242.44002.50002.11002.12002.1200351,100
Mar 05, 20242.41002.45002.21002.44002.4400247,300
Mar 04, 20242.63002.70002.27002.40002.4000284,200
Mar 01, 20242.93002.94002.53002.65002.6500389,200
Feb 29, 20242.51002.92002.51002.83002.8300564,400
Feb 28, 20242.33002.59002.33002.50002.5000309,000
Feb 27, 20242.36002.44002.28002.32002.3200203,400
Feb 26, 20242.19002.45002.19002.33502.3350527,400
Feb 23, 20242.14002.20002.10002.18002.1800123,100
Feb 22, 20242.04002.15002.02002.04002.0400190,800
Feb 21, 20242.28002.28001.99001.99001.9900267,100
Feb 20, 20241.99002.30001.98002.25002.2500428,100
Feb 16, 20242.00002.00001.74001.94001.9400335,500
Feb 15, 20241.65002.00001.62001.99001.9900632,800
Feb 14, 20241.37001.42001.36001.42001.420088,400
Feb 13, 20241.38001.38001.33001.36001.360057,600
Feb 12, 20241.40001.43001.32001.39001.3900214,800
Feb 09, 20241.51001.51001.38001.41001.410096,100
Feb 08, 20241.61001.61001.44001.44001.440078,900
Feb 07, 20241.62001.69001.55001.61001.610089,500
Feb 06, 20241.64001.65001.53501.63001.630090,600
Feb 05, 20241.54001.67001.53001.64001.640077,200
Feb 02, 20241.60001.60001.48001.54001.540049,400
Feb 01, 20241.62001.73001.57001.61001.6100131,900
Jan 31, 20241.86001.90001.62001.62001.6200135,600
Jan 30, 20241.83001.90001.79001.86001.8600131,600
Jan 29, 20241.76001.83001.65001.81001.8100190,300
Jan 26, 20241.53001.70001.53001.70001.7000109,600
Jan 25, 20241.44001.54001.44001.53001.530050,600
Jan 24, 20241.49001.49001.42001.44001.440045,300
Jan 23, 20241.55001.55001.46001.52001.520055,600
Jan 22, 20241.46001.54001.41001.54001.5400145,500
Jan 19, 20241.45001.45001.40001.44001.440037,100
Jan 18, 20241.43001.43001.36001.43001.430043,800
Jan 17, 20241.43001.47001.36001.41001.4100128,600
Jan 16, 20241.41001.41001.36001.40001.400043,700
Jan 15, 20241.40001.44001.37001.39001.390015,000
Jan 12, 20241.38001.45001.36001.40001.400078,300
Jan 11, 20241.37001.39001.33001.39001.390053,700
Jan 10, 20241.40001.40001.30001.35001.3500215,200
Jan 09, 20241.40001.40001.37001.38001.3800148,500
Jan 08, 20241.21001.37001.21001.36001.3600103,800
Jan 05, 20241.19001.22001.19001.21001.210025,900
Jan 04, 20241.22001.22001.18001.20001.200023,100
Jan 03, 20241.18001.21001.18001.20001.200022,200
Jan 02, 20241.13001.20001.13001.19001.190043,600
Dec 29, 20231.14001.14001.09001.10001.100056,000
Dec 28, 20231.14001.16001.10001.16001.160030,300
Dec 27, 20231.14001.14001.11001.14001.140031,600
Dec 22, 20231.16001.16001.07001.12001.120064,300
Dec 21, 20231.18001.18001.14001.16001.160046,900
Dec 20, 20231.17001.20001.15001.17001.170045,300
Dec 19, 20231.11001.17001.11001.17001.170027,500
Dec 18, 20231.15001.17001.09001.10001.100029,200
Dec 15, 20231.19001.22001.15001.15001.150035,600
Dec 14, 20231.16001.23001.16001.22001.220037,500
Dec 13, 20231.26001.26001.19001.21001.210018,100
Dec 12, 20231.28001.29001.25001.25001.250025,700
Dec 11, 20231.34001.35001.27001.27001.270036,400
Dec 08, 20231.32001.40001.31001.31001.3100133,400
Dec 07, 20231.31001.31001.27001.30001.300051,900
Dec 06, 20231.27001.33001.26001.27001.270044,700
Dec 05, 20231.29001.35001.28001.29001.290079,800
Dec 04, 20231.28001.29001.23001.29001.290023,800
Dec 01, 20231.26001.28001.24001.28001.280033,500
Nov 30, 20231.24001.28001.23001.26001.260074,000
Nov 29, 20231.20001.24001.17001.24001.240038,200
Nov 28, 20231.21001.22001.18001.18001.180014,000
Nov 27, 20231.22001.22001.19001.19001.190072,300
Nov 24, 20231.18001.21001.18001.20001.200032,800
Nov 23, 20231.15001.19001.14001.18001.180016,400
Nov 22, 20231.16001.17001.12001.15001.150047,600
Nov 21, 20231.22001.22001.15001.15001.150064,000
Nov 20, 20231.15001.21001.15001.21001.210029,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...