Canada markets close in 3 hours 42 minutes

Cardiol Therapeutics Inc. (CRDL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0601+0.2901 (+16.39%)
As of 12:18PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.83002.08001.76002.06012.0601623,870
Apr 29, 20241.84001.84001.74001.77001.7700213,800
Apr 26, 20241.81001.84001.74001.79001.7900104,700
Apr 25, 20241.75001.84001.69001.84001.8400117,200
Apr 24, 20241.84001.84001.74001.76001.7600199,800
Apr 23, 20241.82001.84001.72001.84001.8400163,500
Apr 22, 20241.86001.90001.69001.76001.7600331,100
Apr 19, 20241.69001.79001.55001.77001.7700567,400
Apr 18, 20241.75001.75001.66501.67001.670085,700
Apr 17, 20241.71001.82001.71001.75001.7500101,100
Apr 16, 20241.76001.81001.70001.72001.7200229,500
Apr 15, 20241.83001.90001.78001.79001.7900207,600
Apr 12, 20241.99002.00001.80001.86001.8600226,900
Apr 11, 20241.91002.00001.87001.96001.9600389,500
Apr 10, 20241.84001.92001.80001.87001.8700144,800
Apr 09, 20241.91001.93001.85001.92001.9200132,800
Apr 08, 20241.99001.99001.83001.88001.8800252,500
Apr 05, 20242.00002.06001.87001.90001.9000228,200
Apr 04, 20241.87002.07001.82002.04002.0400491,100
Apr 03, 20241.75001.92001.75001.84001.8400233,000
Apr 02, 20241.87001.87001.75001.81001.8100256,100
Apr 01, 20241.81001.94001.79501.92001.9200231,700
Mar 28, 20241.81001.90001.74001.81001.8100230,800
Mar 27, 20241.87001.88001.66001.80001.8000439,900
Mar 26, 20241.52001.95001.50001.82001.82001,127,500
Mar 25, 20241.47001.52001.43001.46001.4600257,700
Mar 22, 20241.55001.55001.46001.48001.4800234,000
Mar 21, 20241.58001.68801.49001.53001.5300204,900
Mar 20, 20241.48001.55001.46001.55001.550074,700
Mar 19, 20241.45001.52101.43001.52001.520087,100
Mar 18, 20241.54001.54501.43001.50001.5000234,600
Mar 15, 20241.42001.52001.40001.52001.5200129,100
Mar 14, 20241.48001.48001.36401.42001.4200138,600
Mar 13, 20241.49001.53001.44001.48001.4800156,300
Mar 12, 20241.38001.49001.35001.46001.4600249,900
Mar 11, 20241.53001.55001.38001.39001.3900215,100
Mar 08, 20241.60001.65001.44001.50001.5000362,600
Mar 07, 20241.59001.68001.50001.63001.6300318,900
Mar 06, 20241.83001.83001.55001.56501.5650377,800
Mar 05, 20241.76001.80001.62001.78001.7800384,000
Mar 04, 20241.95002.02001.67001.76001.7600735,600
Mar 01, 20242.15002.17001.85001.96001.9600864,000
Feb 29, 20241.91002.16001.84302.06002.0600898,400
Feb 28, 20241.74001.92001.71001.85001.8500419,600
Feb 27, 20241.77001.82001.66001.72001.7200416,900
Feb 26, 20241.65001.81001.64001.76001.7600643,400
Feb 23, 20241.56001.64001.55001.62001.6200241,700
Feb 22, 20241.55001.60001.49101.52001.5200369,000
Feb 21, 20241.68001.69001.47001.47001.4700579,500
Feb 20, 20241.47001.70001.45001.67001.67001,312,000
Feb 16, 20241.40001.48001.28001.43001.4300795,300
Feb 15, 20241.23001.48001.19001.48001.48003,506,100
Feb 14, 20241.02001.05001.01001.04001.0400222,700
Feb 13, 20241.00001.03000.99001.02001.0200155,100
Feb 12, 20241.07001.08000.96001.03001.0300313,800
Feb 09, 20241.13001.13001.02001.06001.0600261,800
Feb 08, 20241.20001.20001.07001.08001.0800157,100
Feb 07, 20241.25001.27001.16001.21001.2100234,000
Feb 06, 20241.20001.21601.12001.19001.1900120,100
Feb 05, 20241.14001.24501.12501.21001.2100208,500
Feb 02, 20241.17001.19001.09001.12001.1200261,200
Feb 01, 20241.18001.28701.16901.19001.1900489,800
Jan 31, 20241.43001.43001.20901.22001.2200327,500
Jan 30, 20241.39001.41101.33001.39001.3900284,000
Jan 29, 20241.31001.37001.21001.37001.3700510,400
Jan 26, 20241.15001.27001.14801.27001.2700364,300
Jan 25, 20241.06001.15001.06001.11001.1100231,200
Jan 24, 20241.11001.13001.04001.06001.0600419,200
Jan 23, 20241.14001.15001.08001.12001.1200165,700
Jan 22, 20241.08001.15001.04001.13001.1300477,200
Jan 19, 20241.07001.08001.02001.07001.0700292,600
Jan 18, 20241.03001.06701.01001.06001.0600192,600
Jan 17, 20241.02001.10001.00001.02001.0200295,700
Jan 16, 20241.06001.06001.00001.03801.0380101,000
Jan 12, 20241.04001.08001.00001.04001.0400212,900
Jan 11, 20241.03001.04001.00001.03001.0300153,700
Jan 10, 20241.01001.04000.96001.03001.0300310,300
Jan 09, 20241.01001.05001.01001.04001.0400149,000
Jan 08, 20240.87801.03000.87801.00001.0000347,100
Jan 05, 20240.89000.94900.87900.90500.905083,400
Jan 04, 20240.90000.90000.87800.89500.895057,000
Jan 03, 20240.88000.90000.87100.88000.880099,600
Jan 02, 20240.81700.89900.81700.88000.880080,700
Dec 29, 20230.82000.86000.81700.84300.8430112,400
Dec 28, 20230.83000.86400.81100.81100.8110101,100
Dec 27, 20230.81100.87200.81100.83100.831052,000
Dec 26, 20230.82900.84500.81100.83400.834091,100
Dec 22, 20230.84700.88900.79100.83500.8350232,700
Dec 21, 20230.89000.90000.85400.88500.885067,900
Dec 20, 20230.86000.89200.84000.88000.880051,700
Dec 19, 20230.86000.88000.83000.86300.8630119,200
Dec 18, 20230.86500.90500.83300.83300.833069,700
Dec 15, 20230.91300.91300.86500.86500.865092,200
Dec 14, 20230.92000.92300.88000.88500.8850132,100
Dec 13, 20230.97000.97000.88000.88500.885077,400
Dec 12, 20230.99000.99000.92000.94000.940082,200
Dec 11, 20230.98000.99500.94000.95500.955054,200
Dec 08, 20230.93401.02000.93400.97000.9700303,300
Dec 07, 20230.92000.97000.92000.92800.928072,600
Dec 06, 20231.00001.00000.94000.97000.970064,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...