Toronto - Delayed Quote • CAD
Cardiol Therapeutics Inc. (CRDL.TO)
At close: April 26 at 3:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 29,700 |
| Apr 25, 2024 | 2.4200 | 2.5100 | 2.3400 | 2.5000 | 2.5000 | 61,600 |
| Apr 24, 2024 | 2.5200 | 2.5200 | 2.3900 | 2.4000 | 2.4000 | 42,600 |
| Apr 23, 2024 | 2.4800 | 2.5100 | 2.3900 | 2.4900 | 2.4900 | 75,000 |
| Apr 22, 2024 | 2.5600 | 2.5800 | 2.3500 | 2.4400 | 2.4400 | 69,000 |
| Apr 19, 2024 | 2.3500 | 2.4700 | 2.1500 | 2.4700 | 2.4700 | 163,900 |
| Apr 18, 2024 | 2.4100 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 44,200 |
| Apr 17, 2024 | 2.4200 | 2.4900 | 2.4000 | 2.4150 | 2.4150 | 31,500 |
| Apr 16, 2024 | 2.4800 | 2.4800 | 2.3600 | 2.4100 | 2.4100 | 48,900 |
| Apr 15, 2024 | 2.5700 | 2.6000 | 2.4500 | 2.4600 | 2.4600 | 72,200 |
| Apr 12, 2024 | 2.7000 | 2.7000 | 2.4800 | 2.5500 | 2.5500 | 90,600 |
| Apr 11, 2024 | 2.6000 | 2.7400 | 2.5600 | 2.6900 | 2.6900 | 82,900 |
| Apr 10, 2024 | 2.5900 | 2.6000 | 2.4800 | 2.5700 | 2.5700 | 44,500 |
| Apr 9, 2024 | 2.5600 | 2.6100 | 2.5100 | 2.5800 | 2.5800 | 47,500 |
| Apr 8, 2024 | 2.6100 | 2.6500 | 2.4900 | 2.5400 | 2.5400 | 100,100 |
| Apr 5, 2024 | 2.7400 | 2.8200 | 2.5500 | 2.5800 | 2.5800 | 150,700 |
| Apr 4, 2024 | 2.5100 | 2.7900 | 2.4700 | 2.7400 | 2.7400 | 271,800 |
| Apr 3, 2024 | 2.4700 | 2.5800 | 2.4000 | 2.5300 | 2.5300 | 65,300 |
| Apr 2, 2024 | 2.5800 | 2.5800 | 2.3800 | 2.4800 | 2.4800 | 100,200 |
| Apr 1, 2024 | 2.4300 | 2.6300 | 2.4300 | 2.5800 | 2.5800 | 106,400 |
| Mar 28, 2024 | 2.4400 | 2.5800 | 2.3400 | 2.4300 | 2.4300 | 102,100 |
| Mar 27, 2024 | 2.5600 | 2.5600 | 2.2700 | 2.5000 | 2.5000 | 206,300 |
| Mar 26, 2024 | 2.0300 | 2.6300 | 2.0300 | 2.4700 | 2.4700 | 315,700 |
| Mar 25, 2024 | 2.0300 | 2.0600 | 1.9400 | 1.9800 | 1.9800 | 53,000 |
| Mar 22, 2024 | 2.0300 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 50,500 |
| Mar 21, 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 81,600 |
| Mar 20, 2024 | 2.0600 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 28,200 |
| Mar 19, 2024 | 2.0000 | 2.0600 | 1.9500 | 2.0200 | 2.0200 | 21,700 |
| Mar 18, 2024 | 2.0400 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 49,700 |
| Mar 15, 2024 | 1.8900 | 2.0400 | 1.8900 | 2.0400 | 2.0400 | 58,300 |
| Mar 14, 2024 | 2.0100 | 2.0100 | 1.8500 | 1.8900 | 1.8900 | 36,700 |
| Mar 13, 2024 | 2.0100 | 2.0600 | 1.9200 | 1.9600 | 1.9600 | 72,200 |
| Mar 12, 2024 | 1.8600 | 2.0100 | 1.8100 | 1.9600 | 1.9600 | 55,000 |
| Mar 11, 2024 | 2.0500 | 2.0600 | 1.8600 | 1.8700 | 1.8700 | 132,100 |
| Mar 8, 2024 | 2.1700 | 2.2100 | 1.9600 | 2.0300 | 2.0300 | 194,100 |
| Mar 7, 2024 | 2.1500 | 2.2500 | 2.0500 | 2.1700 | 2.1700 | 135,700 |
| Mar 6, 2024 | 2.4400 | 2.5000 | 2.1100 | 2.1200 | 2.1200 | 351,100 |
| Mar 5, 2024 | 2.4100 | 2.4500 | 2.2100 | 2.4400 | 2.4400 | 247,300 |
| Mar 4, 2024 | 2.6300 | 2.7000 | 2.2700 | 2.4000 | 2.4000 | 284,200 |
| Mar 1, 2024 | 2.9300 | 2.9400 | 2.5300 | 2.6500 | 2.6500 | 389,200 |
| Feb 29, 2024 | 2.5100 | 2.9200 | 2.5100 | 2.8300 | 2.8300 | 564,400 |
| Feb 28, 2024 | 2.3300 | 2.5900 | 2.3300 | 2.5000 | 2.5000 | 309,000 |
| Feb 27, 2024 | 2.3600 | 2.4400 | 2.2800 | 2.3200 | 2.3200 | 203,400 |
| Feb 26, 2024 | 2.1900 | 2.4500 | 2.1900 | 2.3350 | 2.3350 | 527,400 |
| Feb 23, 2024 | 2.1400 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 123,100 |
| Feb 22, 2024 | 2.0400 | 2.1500 | 2.0200 | 2.0400 | 2.0400 | 190,800 |
| Feb 21, 2024 | 2.2800 | 2.2800 | 1.9900 | 1.9900 | 1.9900 | 267,100 |
| Feb 20, 2024 | 1.9900 | 2.3000 | 1.9800 | 2.2500 | 2.2500 | 428,100 |
| Feb 16, 2024 | 2.0000 | 2.0000 | 1.7400 | 1.9400 | 1.9400 | 335,500 |
| Feb 15, 2024 | 1.6500 | 2.0000 | 1.6200 | 1.9900 | 1.9900 | 632,800 |
| Feb 14, 2024 | 1.3700 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 88,400 |
| Feb 13, 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 57,600 |
| Feb 12, 2024 | 1.4000 | 1.4300 | 1.3200 | 1.3900 | 1.3900 | 214,800 |
| Feb 9, 2024 | 1.5100 | 1.5100 | 1.3800 | 1.4100 | 1.4100 | 96,100 |
| Feb 8, 2024 | 1.6100 | 1.6100 | 1.4400 | 1.4400 | 1.4400 | 78,900 |
| Feb 7, 2024 | 1.6200 | 1.6900 | 1.5500 | 1.6100 | 1.6100 | 89,500 |
| Feb 6, 2024 | 1.6400 | 1.6500 | 1.5350 | 1.6300 | 1.6300 | 90,600 |
| Feb 5, 2024 | 1.5400 | 1.6700 | 1.5300 | 1.6400 | 1.6400 | 77,200 |
| Feb 2, 2024 | 1.6000 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 49,400 |
| Feb 1, 2024 | 1.6200 | 1.7300 | 1.5700 | 1.6100 | 1.6100 | 131,900 |
| Jan 31, 2024 | 1.8600 | 1.9000 | 1.6200 | 1.6200 | 1.6200 | 135,600 |
| Jan 30, 2024 | 1.8300 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | 131,600 |
| Jan 29, 2024 | 1.7600 | 1.8300 | 1.6500 | 1.8100 | 1.8100 | 190,300 |
| Jan 26, 2024 | 1.5300 | 1.7000 | 1.5300 | 1.7000 | 1.7000 | 109,600 |
| Jan 25, 2024 | 1.4400 | 1.5400 | 1.4400 | 1.5300 | 1.5300 | 50,600 |
| Jan 24, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 45,300 |
| Jan 23, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 55,600 |
| Jan 22, 2024 | 1.4600 | 1.5400 | 1.4100 | 1.5400 | 1.5400 | 145,500 |
| Jan 19, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 37,100 |
| Jan 18, 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 43,800 |
| Jan 17, 2024 | 1.4300 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 128,600 |
| Jan 16, 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 43,700 |
| Jan 15, 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 15,000 |
| Jan 12, 2024 | 1.3800 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 78,300 |
| Jan 11, 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 53,700 |
| Jan 10, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 215,200 |
| Jan 9, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 148,500 |
| Jan 8, 2024 | 1.2100 | 1.3700 | 1.2100 | 1.3600 | 1.3600 | 103,800 |
| Jan 5, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 25,900 |
| Jan 4, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 23,100 |
| Jan 3, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 22,200 |
| Jan 2, 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 43,600 |
| Dec 29, 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 56,000 |
| Dec 28, 2023 | 1.1400 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 30,300 |
| Dec 27, 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 31,600 |
| Dec 22, 2023 | 1.1600 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 64,300 |
| Dec 21, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 46,900 |
| Dec 20, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 45,300 |
| Dec 19, 2023 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 27,500 |
| Dec 18, 2023 | 1.1500 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 29,200 |
| Dec 15, 2023 | 1.1900 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 35,600 |
| Dec 14, 2023 | 1.1600 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 37,500 |
| Dec 13, 2023 | 1.2600 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 18,100 |
| Dec 12, 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 25,700 |
| Dec 11, 2023 | 1.3400 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 36,400 |
| Dec 8, 2023 | 1.3200 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 133,400 |
| Dec 7, 2023 | 1.3100 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 51,900 |
| Dec 6, 2023 | 1.2700 | 1.3300 | 1.2600 | 1.2700 | 1.2700 | 44,700 |
| Dec 5, 2023 | 1.2900 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 79,800 |
| Dec 4, 2023 | 1.2800 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 23,800 |
| Dec 1, 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 33,500 |
| Nov 30, 2023 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 74,000 |
| Nov 29, 2023 | 1.2000 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 38,200 |
| Nov 28, 2023 | 1.2100 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 14,000 |
| Nov 27, 2023 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 72,300 |
| Nov 24, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 32,800 |
| Nov 23, 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 16,400 |
| Nov 22, 2023 | 1.1600 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 47,600 |
| Nov 21, 2023 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 64,000 |
| Nov 20, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 29,100 |
| Nov 17, 2023 | 1.1400 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 22,700 |
| Nov 16, 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 26,900 |
| Nov 15, 2023 | 1.1600 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 43,700 |
| Nov 14, 2023 | 1.0600 | 1.1900 | 1.0600 | 1.1900 | 1.1900 | 76,800 |
| Nov 13, 2023 | 1.0300 | 1.0550 | 1.0200 | 1.0400 | 1.0400 | 28,200 |
| Nov 10, 2023 | 1.0800 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 62,200 |
| Nov 9, 2023 | 1.1200 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 38,300 |
| Nov 8, 2023 | 1.1700 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 31,000 |
| Nov 7, 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 29,600 |
| Nov 6, 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 25,200 |
| Nov 3, 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 55,100 |
| Nov 2, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 36,400 |
| Nov 1, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 33,500 |
| Oct 31, 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 18,400 |
| Oct 30, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 24,800 |
| Oct 27, 2023 | 1.1400 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | 59,800 |
| Oct 26, 2023 | 1.0800 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 29,400 |
| Oct 25, 2023 | 1.1100 | 1.1600 | 1.0600 | 1.0600 | 1.0600 | 70,000 |
| Oct 24, 2023 | 0.9200 | 1.1000 | 0.9200 | 1.1000 | 1.1000 | 123,000 |
| Oct 23, 2023 | 0.9700 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 27,200 |
| Oct 20, 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 35,600 |
| Oct 19, 2023 | 1.0600 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 102,300 |
| Oct 18, 2023 | 1.1000 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 46,100 |
| Oct 17, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 76,800 |
| Oct 16, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 41,500 |
| Oct 13, 2023 | 1.3800 | 1.3800 | 1.1000 | 1.1000 | 1.1000 | 152,400 |
| Oct 12, 2023 | 1.2600 | 1.3900 | 1.2400 | 1.3200 | 1.3200 | 267,900 |
| Oct 11, 2023 | 1.2500 | 1.2650 | 1.1400 | 1.2400 | 1.2400 | 103,500 |
| Oct 10, 2023 | 1.1600 | 1.2300 | 1.1000 | 1.2000 | 1.2000 | 115,600 |
| Oct 6, 2023 | 1.0800 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 33,200 |
| Oct 5, 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 40,700 |
| Oct 4, 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 6,600 |
| Oct 3, 2023 | 1.1800 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 60,800 |
| Oct 2, 2023 | 1.2200 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 38,600 |
| Sep 29, 2023 | 1.1900 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 64,300 |
| Sep 28, 2023 | 1.1700 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 37,300 |
| Sep 27, 2023 | 1.2100 | 1.2800 | 1.1700 | 1.1700 | 1.1700 | 55,800 |
| Sep 26, 2023 | 1.2100 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 164,900 |
| Sep 25, 2023 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 71,100 |
| Sep 22, 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 43,100 |
| Sep 21, 2023 | 1.3800 | 1.4400 | 1.2500 | 1.2500 | 1.2500 | 90,000 |
| Sep 20, 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 25,600 |
| Sep 19, 2023 | 1.2800 | 1.3500 | 1.2400 | 1.3100 | 1.3100 | 97,600 |
| Sep 18, 2023 | 1.3500 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 47,500 |
| Sep 15, 2023 | 1.3700 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 40,400 |
| Sep 14, 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 49,200 |
| Sep 13, 2023 | 1.2100 | 1.3300 | 1.2100 | 1.3300 | 1.3300 | 21,300 |
| Sep 12, 2023 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 46,800 |
| Sep 11, 2023 | 1.2800 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 223,600 |
| Sep 8, 2023 | 1.3100 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 51,000 |
| Sep 7, 2023 | 1.4400 | 1.4400 | 1.3100 | 1.3100 | 1.3100 | 55,100 |
| Sep 6, 2023 | 1.4000 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 72,600 |
| Sep 5, 2023 | 1.3900 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 81,100 |
| Sep 1, 2023 | 1.5000 | 1.5000 | 1.3400 | 1.3500 | 1.3500 | 121,100 |
| Aug 31, 2023 | 1.3400 | 1.5000 | 1.3350 | 1.4800 | 1.4800 | 201,100 |
| Aug 30, 2023 | 1.3300 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 72,200 |
| Aug 29, 2023 | 1.3200 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 58,900 |
| Aug 28, 2023 | 1.3700 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 57,400 |
| Aug 25, 2023 | 1.3500 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 39,000 |
| Aug 24, 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 53,500 |
| Aug 23, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 35,700 |
| Aug 22, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 23,500 |
| Aug 21, 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 51,000 |
| Aug 18, 2023 | 1.1800 | 1.3200 | 1.1800 | 1.3200 | 1.3200 | 46,900 |
| Aug 17, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 19,700 |
| Aug 16, 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 38,400 |
| Aug 15, 2023 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 44,900 |
| Aug 14, 2023 | 1.2700 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 38,700 |
| Aug 11, 2023 | 1.3000 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 106,300 |
| Aug 10, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 75,300 |
| Aug 9, 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 75,000 |
| Aug 8, 2023 | 1.5900 | 1.6400 | 1.3600 | 1.4000 | 1.4000 | 264,300 |
| Aug 4, 2023 | 1.6000 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 240,200 |
| Aug 3, 2023 | 1.4600 | 1.6200 | 1.4400 | 1.5500 | 1.5500 | 206,400 |
| Aug 2, 2023 | 1.4500 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 82,900 |
| Aug 1, 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 90,200 |
| Jul 31, 2023 | 1.4600 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 146,500 |
| Jul 28, 2023 | 1.3900 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 51,800 |
| Jul 27, 2023 | 1.3800 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 190,400 |
| Jul 26, 2023 | 1.4600 | 1.4600 | 1.2800 | 1.3800 | 1.3800 | 163,100 |
| Jul 25, 2023 | 1.2500 | 1.4900 | 1.2500 | 1.4900 | 1.4900 | 387,400 |
| Jul 24, 2023 | 1.1700 | 1.2300 | 1.1400 | 1.2300 | 1.2300 | 87,300 |
| Jul 21, 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 94,200 |
| Jul 20, 2023 | 1.0600 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 110,700 |
| Jul 19, 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 61,500 |
| Jul 18, 2023 | 1.0500 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 37,100 |
| Jul 17, 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 34,400 |
| Jul 14, 2023 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 55,000 |
| Jul 13, 2023 | 1.1100 | 1.1100 | 1.0100 | 1.0300 | 1.0300 | 98,200 |
| Jul 12, 2023 | 1.1300 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 25,400 |
| Jul 11, 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 51,800 |
| Jul 10, 2023 | 1.1400 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 30,200 |
| Jul 7, 2023 | 1.1500 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 62,100 |
| Jul 6, 2023 | 1.2100 | 1.2100 | 1.0400 | 1.1100 | 1.1100 | 140,200 |
| Jul 5, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 40,900 |
| Jul 4, 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 36,600 |
| Jun 30, 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 84,600 |
| Jun 29, 2023 | 1.0600 | 1.2300 | 1.0600 | 1.1700 | 1.1700 | 108,200 |
| Jun 28, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 30,000 |
| Jun 27, 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 32,400 |
| Jun 26, 2023 | 1.1000 | 1.1100 | 1.0000 | 1.0500 | 1.0500 | 166,500 |
| Jun 23, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 29,900 |
| Jun 22, 2023 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 38,800 |
| Jun 21, 2023 | 1.2400 | 1.2400 | 1.0900 | 1.1200 | 1.1200 | 144,100 |
| Jun 20, 2023 | 1.3000 | 1.3900 | 1.0800 | 1.2200 | 1.2200 | 359,400 |
| Jun 19, 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 326,900 |
| Jun 16, 2023 | 1.0700 | 1.3350 | 1.0700 | 1.3000 | 1.3000 | 346,900 |
| Jun 15, 2023 | 1.0100 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 46,200 |
| Jun 14, 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 27,700 |
| Jun 13, 2023 | 0.9600 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 24,500 |
| Jun 12, 2023 | 1.0000 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 29,900 |
| Jun 9, 2023 | 1.0100 | 1.0600 | 0.9600 | 0.9600 | 0.9600 | 203,800 |
| Jun 8, 2023 | 1.0600 | 1.0600 | 0.9400 | 0.9600 | 0.9600 | 126,100 |
| Jun 7, 2023 | 1.0200 | 1.0800 | 0.9800 | 1.0300 | 1.0300 | 169,100 |
| Jun 6, 2023 | 0.9900 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 179,500 |
| Jun 5, 2023 | 0.9100 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 47,100 |
| Jun 2, 2023 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 26,700 |
| Jun 1, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 23,500 |
| May 31, 2023 | 0.9400 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 67,100 |
| May 30, 2023 | 0.9400 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 23,100 |
| May 29, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 31,100 |
| May 26, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 28,500 |
| May 25, 2023 | 0.9100 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 14,700 |
| May 24, 2023 | 1.0000 | 1.0000 | 0.8900 | 0.8900 | 0.8900 | 34,600 |
| May 23, 2023 | 0.8700 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 102,300 |
| May 19, 2023 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 0.8100 | 16,200 |
| May 18, 2023 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 47,400 |
| May 17, 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 39,700 |
| May 16, 2023 | 0.7400 | 0.8400 | 0.7400 | 0.8100 | 0.8100 | 52,900 |
| May 15, 2023 | 0.7900 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 40,800 |
| May 12, 2023 | 0.8400 | 0.8400 | 0.7500 | 0.7500 | 0.7500 | 54,900 |
| May 11, 2023 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 11,000 |
| May 10, 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 17,700 |
| May 9, 2023 | 0.7900 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 74,900 |
| May 8, 2023 | 0.8300 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 108,000 |
| May 5, 2023 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 44,200 |
| May 4, 2023 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 15,800 |
| May 3, 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 21,500 |
| May 2, 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 23,000 |
| May 1, 2023 | 0.8400 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 23,500 |
| Apr 28, 2023 | 0.8100 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 30,300 |
| Apr 27, 2023 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 71,900 |
| Apr 26, 2023 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | 29,600 |
Related Tickers
MDP.TO Medexus Pharmaceuticals Inc.
1.9200
+3.23%
VPH.TO Valeo Pharma Inc.
0.1150
+21.05%
2HQ.F Tilray Brands, Inc.
1.6950
+2.73%
TSND.TO TerrAscend Corp.
2.2800
+4.59%
AYR-A.CN Ayr Wellness Inc.
3.2500
+3.83%
CURA.TO Curaleaf Holdings, Inc.
6.78
+4.47%
BHC.TO Bausch Health Companies Inc.
11.92
+1.10%
CL.CN Cresco Labs Inc.
2.8200
+6.02%
AVCN.TO Avicanna Inc.
0.3600
+5.88%
CPH.TO Cipher Pharmaceuticals Inc.
8.50
0.00%