Cardiol Therapeutics Inc. (CT9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:34PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 2.2800 | 2.4400 | 2.2800 | 2.3700 | 2.3700 | 28,850 |
| Jun 13, 2024 | 2.7850 | 2.8000 | 2.1000 | 2.2350 | 2.2350 | 13,580 |
| Jun 12, 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | - |
| Jun 11, 2024 | 2.7500 | 2.7950 | 2.7500 | 2.7950 | 2.7950 | 1,800 |
| Jun 10, 2024 | 2.2400 | 2.6000 | 2.2400 | 2.6000 | 2.6000 | 2,000 |
| Jun 07, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | - |
| Jun 06, 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
| Jun 05, 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3000 | 2.3000 | 1,000 |
| Jun 04, 2024 | 2.5200 | 2.5650 | 2.4400 | 2.4400 | 2.4400 | 1,700 |
| Jun 03, 2024 | 2.3650 | 2.5550 | 2.3650 | 2.5550 | 2.5550 | 1,200 |
| May 31, 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 4,500 |
| May 30, 2024 | 2.1550 | 2.2600 | 2.1550 | 2.2600 | 2.2600 | 500 |
| May 29, 2024 | 2.1000 | 2.1950 | 2.1000 | 2.1950 | 2.1950 | 4,000 |
| May 28, 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 450 |
| May 27, 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 5,710 |
| May 24, 2024 | 2.1000 | 2.2050 | 2.0800 | 2.2050 | 2.2050 | 3,000 |
| May 23, 2024 | 2.0000 | 2.0950 | 2.0000 | 2.0950 | 2.0950 | 1,350 |
| May 22, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0900 | 2.0900 | 3,500 |
| May 21, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 19,628 |
| May 20, 2024 | 1.9440 | 2.0200 | 1.9440 | 2.0200 | 2.0200 | 200 |
| May 17, 2024 | 2.1550 | 2.1550 | 2.1150 | 2.1150 | 2.1150 | 1,000 |
| May 16, 2024 | 2.0850 | 2.1550 | 2.0850 | 2.1550 | 2.1550 | 1,800 |
| May 15, 2024 | 2.0500 | 2.0500 | 1.9640 | 1.9640 | 1.9640 | 7,000 |
| May 14, 2024 | 2.0000 | 2.0850 | 2.0000 | 2.0850 | 2.0850 | 6,500 |
| May 13, 2024 | 1.9660 | 2.0150 | 1.9660 | 2.0150 | 2.0150 | 500 |
| May 10, 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | - |
| May 09, 2024 | 1.8420 | 1.9900 | 1.8420 | 1.9900 | 1.9900 | 6,000 |
| May 08, 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| May 07, 2024 | 1.8280 | 2.0500 | 1.8280 | 2.0500 | 2.0500 | 5,500 |
| May 06, 2024 | 1.7980 | 1.9020 | 1.7980 | 1.9020 | 1.9020 | 5,000 |
| May 03, 2024 | 1.8240 | 1.8240 | 1.7400 | 1.7400 | 1.7400 | 7,500 |
| May 02, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| Apr 30, 2024 | 1.5920 | 1.7900 | 1.5920 | 1.7900 | 1.7900 | 3,000 |
| Apr 29, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Apr 26, 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| Apr 25, 2024 | 1.5940 | 1.6220 | 1.5940 | 1.6220 | 1.6220 | 2,000 |
| Apr 24, 2024 | 1.5720 | 1.6260 | 1.5720 | 1.6260 | 1.6260 | - |
| Apr 23, 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| Apr 22, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Apr 19, 2024 | 1.5500 | 1.5540 | 1.5500 | 1.5540 | 1.5540 | - |
| Apr 18, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 5,000 |
| Apr 17, 2024 | 1.6000 | 1.7260 | 1.6000 | 1.7260 | 1.7260 | 500 |
| Apr 16, 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| Apr 15, 2024 | 1.6980 | 1.6980 | 1.6720 | 1.6720 | 1.6720 | 1,500 |
| Apr 12, 2024 | 1.8040 | 1.8040 | 1.7160 | 1.7160 | 1.7160 | - |
| Apr 11, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr 10, 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| Apr 09, 2024 | 1.6920 | 1.7060 | 1.6920 | 1.7060 | 1.7060 | - |
| Apr 08, 2024 | 1.7720 | 1.7720 | 1.7040 | 1.7040 | 1.7040 | 1,000 |
| Apr 05, 2024 | 1.8340 | 1.8340 | 1.8200 | 1.8200 | 1.8200 | 2,000 |
| Apr 04, 2024 | 1.6480 | 1.6480 | 1.5920 | 1.5920 | 1.5920 | - |
| Apr 03, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 1,000 |
| Apr 02, 2024 | 1.6860 | 1.6860 | 1.6400 | 1.6400 | 1.6400 | - |
| Mar 28, 2024 | 1.5200 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | - |
| Mar 27, 2024 | 1.6600 | 1.7700 | 1.5900 | 1.7700 | 1.7700 | 1,100 |
| Mar 26, 2024 | 1.3200 | 1.7400 | 1.2500 | 1.7400 | 1.7400 | 2,700 |
| Mar 25, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Mar 22, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 21, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 20, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 19, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 1,000 |
| Mar 18, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 100 |
| Mar 15, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 14, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 13, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Mar 12, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Mar 11, 2024 | 1.3400 | 1.3400 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 08, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 500 |
| Mar 07, 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 2,500 |
| Mar 06, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Mar 05, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 1,000 |
| Mar 04, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 500 |
| Mar 01, 2024 | 1.8600 | 1.9100 | 1.7800 | 1.7800 | 1.7800 | 500 |
| Feb 29, 2024 | 1.7000 | 1.8600 | 1.7000 | 1.8600 | 1.8600 | 2,130 |
| Feb 28, 2024 | 1.5400 | 1.7000 | 1.5400 | 1.7000 | 1.7000 | 600 |
| Feb 27, 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6600 | 1.6600 | 2,500 |
| Feb 26, 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 130 |
| Feb 23, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 3,000 |
| Feb 22, 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 1,500 |
| Feb 21, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 10,000 |
| Feb 20, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Feb 19, 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 14,999 |
| Feb 16, 2024 | 1.3300 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 6,100 |
| Feb 15, 2024 | 1.0200 | 1.2600 | 1.0100 | 1.2600 | 1.2600 | 6,497 |
| Feb 14, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| Feb 13, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Feb 12, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Feb 09, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 08, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Feb 07, 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 3,500 |
| Feb 06, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Feb 05, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Feb 02, 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 3,500 |
| Feb 01, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 160 |
| Jan 31, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 2,000 |
| Jan 30, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 3,200 |
| Jan 29, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 3,783 |
| Jan 26, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 3,000 |
| Jan 25, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Jan 24, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.