Canada markets closed

Cardiol Therapeutics Inc. (CRDL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.3700+0.1400 (+4.33%)
At close: 04:00PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20243.31003.57003.22003.37003.3700391,100
Sept 12, 20243.14003.25003.02003.23003.2300218,200
Sept 11, 20242.85003.17002.78003.14003.1400292,800
Sept 10, 20242.80002.94002.68002.81002.8100233,000
Sept 09, 20242.49002.70002.47002.68002.6800134,300
Sept 06, 20242.59002.61002.41002.49002.4900109,500
Sept 05, 20242.61002.64002.54002.60002.600059,700
Sept 04, 20242.53002.65002.53002.60002.600087,300
Sept 03, 20242.62002.64002.53002.58002.580093,700
Aug 30, 20242.58002.63002.54002.61002.610054,600
Aug 29, 20242.60002.63002.50002.58002.5800101,700
Aug 28, 20242.62002.64002.57002.59002.590087,400
Aug 27, 20242.70002.70002.60002.60002.600089,600
Aug 26, 20242.66002.74002.58002.68002.6800124,500
Aug 23, 20242.78002.87002.68002.68002.6800133,500
Aug 22, 20242.75002.77002.67002.76002.760093,200
Aug 21, 20242.64002.78002.60002.76002.760088,800
Aug 20, 20242.69002.69002.60002.65002.650049,700
Aug 19, 20242.78002.78002.58002.67002.6700136,400
Aug 16, 20242.81002.82002.71002.77002.770071,400
Aug 15, 20242.73002.86002.73002.80002.800041,400
Aug 14, 20242.89002.89002.70002.71002.7100105,700
Aug 13, 20242.79002.89002.73002.87002.8700166,800
Aug 12, 20242.78002.78002.68002.77002.770078,100
Aug 09, 20242.81002.81002.67002.77002.770047,500
Aug 08, 20242.68002.84002.66002.81002.810081,500
Aug 07, 20242.79002.79002.60002.62002.6200115,900
Aug 06, 20242.72002.80002.66002.77002.7700184,300
Aug 02, 20242.83002.85002.70002.73002.7300128,400
Aug 01, 20242.99002.99002.81002.90002.900057,000
Jul 31, 20243.01003.05002.94002.98002.980099,900
Jul 30, 20243.14003.17002.91003.02003.020073,100
Jul 29, 20243.11003.16003.06503.13003.130091,800
Jul 26, 20243.09003.20003.04003.13003.130086,900
Jul 25, 20243.04003.16002.96003.10003.100070,400
Jul 24, 20243.26003.26002.97003.04003.0400161,400
Jul 23, 20243.03003.26002.97003.26003.2600271,900
Jul 22, 20242.90003.09002.87003.04003.0400141,100
Jul 19, 20242.76002.90002.73002.90002.900063,900
Jul 18, 20242.90002.90002.71002.71002.710075,200
Jul 17, 20243.01003.01002.83002.90002.900077,400
Jul 16, 20242.90003.01002.87003.01003.0100119,100
Jul 15, 20242.85002.93002.80002.88002.8800109,500
Jul 12, 20242.87002.94002.81002.90002.900082,500
Jul 11, 20242.79002.85002.71002.85002.8500123,000
Jul 10, 20242.59002.80002.57002.75002.7500119,700
Jul 09, 20242.58002.61002.51002.60002.600043,100
Jul 08, 20242.67002.71002.52002.60002.6000128,500
Jul 05, 20242.67002.75002.63002.70002.700090,400
Jul 04, 20242.64002.70002.60002.70002.700035,300
Jul 03, 20242.70002.70002.59002.62002.620055,700
Jul 02, 20242.74002.78002.60002.70002.7000126,200
Jun 28, 20242.74002.75002.64002.73002.7300140,500
Jun 27, 20242.81002.85002.66002.74002.7400138,600
Jun 26, 20243.03003.05002.73002.79002.7900281,100
Jun 25, 20242.68003.00002.68002.89002.8900334,700
Jun 24, 20242.60002.89002.54002.70002.7000417,900
Jun 21, 20242.60002.60002.46002.51002.5100149,900
Jun 20, 20242.75002.75002.42002.56002.5600302,400
Jun 19, 20242.76002.91002.74002.75002.7500149,300
Jun 18, 20243.01003.03002.67002.83002.8300378,600
Jun 17, 20243.40003.46002.96002.97002.9700278,800
Jun 14, 20243.43003.57003.28003.28003.2800196,700
Jun 13, 20244.05004.07003.18003.22003.22001,001,800
Jun 12, 20244.09004.26003.92004.07004.0700380,600
Jun 11, 20243.96004.09003.77003.90003.9000254,900
Jun 10, 20243.46003.99003.46003.93003.9300359,700
Jun 07, 20243.41003.42003.20003.32003.3200119,900
Jun 06, 20243.53003.53003.29003.41003.4100158,700
Jun 05, 20243.60003.60003.37003.50003.5000115,000
Jun 04, 20243.82003.83003.50003.60003.6000244,000
Jun 03, 20243.64003.81003.61003.81003.8100151,800
May 31, 20243.51003.59003.44003.57003.570091,700
May 30, 20243.30003.63003.30003.53003.5300227,900
May 29, 20243.20003.31003.20003.29003.290046,700
May 28, 20243.30003.30003.13003.19003.190079,700
May 27, 20243.25003.35003.19003.31003.3100118,100
May 24, 20243.10003.27003.07003.22003.2200106,800
May 23, 20243.10003.14003.00003.05003.0500100,500
May 22, 20243.03003.19002.97002.98002.9800296,000
May 21, 20243.02003.12002.95003.04003.0400102,100
May 17, 20243.22003.27002.92002.93002.9300191,400
May 16, 20243.18003.26003.18003.22003.220095,800
May 15, 20243.00003.21003.00003.15003.1500236,000
May 14, 20242.96003.04002.95002.95002.950096,900
May 13, 20242.98003.03002.93003.01003.0100112,000
May 10, 20243.04003.05002.82002.93002.9300140,300
May 09, 20242.72003.05002.72003.03003.0300372,100
May 08, 20242.75002.75002.68002.75002.750078,300
May 07, 20242.79002.79002.68002.74002.740069,600
May 06, 20242.77002.83002.69002.77002.770074,500
May 03, 20242.73002.78002.64002.71002.710056,000
May 02, 20242.88002.88002.66002.74002.7400130,500
May 01, 20242.78002.85002.63002.84002.8400126,900
Apr 30, 20242.46002.87002.41002.78002.7800329,000
Apr 29, 20242.45002.48002.37002.41002.4100111,100
Apr 26, 20242.50002.50002.41002.45002.450029,700
Apr 25, 20242.42002.51002.34002.50002.500061,600
Apr 24, 20242.52002.52002.39002.40002.400042,600
Apr 23, 20242.48002.51002.39002.49002.490075,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...