UK markets closed

Cardiol Therapeutics Inc. (CRDL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.4500-0.0500 (-2.00%)
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.50002.50002.41002.45002.450029,700
25 Apr 20242.42002.51002.34002.50002.500061,600
24 Apr 20242.52002.52002.39002.40002.400042,600
23 Apr 20242.48002.51002.39002.49002.490075,000
22 Apr 20242.56002.58002.35002.44002.440069,000
19 Apr 20242.35002.47002.15002.47002.4700163,900
18 Apr 20242.41002.41002.30002.34002.340044,200
17 Apr 20242.42002.49002.40002.41502.415031,500
16 Apr 20242.48002.48002.36002.41002.410048,900
15 Apr 20242.57002.60002.45002.46002.460072,200
12 Apr 20242.70002.70002.48002.55002.550090,600
11 Apr 20242.60002.74002.56002.69002.690082,900
10 Apr 20242.59002.60002.48002.57002.570044,500
09 Apr 20242.56002.61002.51002.58002.580047,500
08 Apr 20242.61002.65002.49002.54002.5400100,100
05 Apr 20242.74002.82002.55002.58002.5800150,700
04 Apr 20242.51002.79002.47002.74002.7400271,800
03 Apr 20242.47002.58002.40002.53002.530065,300
02 Apr 20242.58002.58002.38002.48002.4800100,200
01 Apr 20242.43002.63002.43002.58002.5800106,400
28 Mar 20242.44002.58002.34002.43002.4300102,100
27 Mar 20242.56002.56002.27002.50002.5000206,300
26 Mar 20242.03002.63002.03002.47002.4700315,700
25 Mar 20242.03002.06001.94001.98001.980053,000
22 Mar 20242.03002.10002.00002.02002.020050,500
21 Mar 20242.11002.14002.02002.03002.030081,600
20 Mar 20242.06002.08002.02002.08002.080028,200
19 Mar 20242.00002.06001.95002.02002.020021,700
18 Mar 20242.04002.04001.95002.02002.020049,700
15 Mar 20241.89002.04001.89002.04002.040058,300
14 Mar 20242.01002.01001.85001.89001.890036,700
13 Mar 20242.01002.06001.92001.96001.960072,200
12 Mar 20241.86002.01001.81001.96001.960055,000
11 Mar 20242.05002.06001.86001.87001.8700132,100
08 Mar 20242.17002.21001.96002.03002.0300194,100
07 Mar 20242.15002.25002.05002.17002.1700135,700
06 Mar 20242.44002.50002.11002.12002.1200351,100
05 Mar 20242.41002.45002.21002.44002.4400247,300
04 Mar 20242.63002.70002.27002.40002.4000284,200
01 Mar 20242.93002.94002.53002.65002.6500389,200
29 Feb 20242.51002.92002.51002.83002.8300564,400
28 Feb 20242.33002.59002.33002.50002.5000309,000
27 Feb 20242.36002.44002.28002.32002.3200203,400
26 Feb 20242.19002.45002.19002.33502.3350527,400
23 Feb 20242.14002.20002.10002.18002.1800123,100
22 Feb 20242.04002.15002.02002.04002.0400190,800
21 Feb 20242.28002.28001.99001.99001.9900267,100
20 Feb 20241.99002.30001.98002.25002.2500428,100
16 Feb 20242.00002.00001.74001.94001.9400335,500
15 Feb 20241.65002.00001.62001.99001.9900632,800
14 Feb 20241.37001.42001.36001.42001.420088,400
13 Feb 20241.38001.38001.33001.36001.360057,600
12 Feb 20241.40001.43001.32001.39001.3900214,800
09 Feb 20241.51001.51001.38001.41001.410096,100
08 Feb 20241.61001.61001.44001.44001.440078,900
07 Feb 20241.62001.69001.55001.61001.610089,500
06 Feb 20241.64001.65001.53501.63001.630090,600
05 Feb 20241.54001.67001.53001.64001.640077,200
02 Feb 20241.60001.60001.48001.54001.540049,400
01 Feb 20241.62001.73001.57001.61001.6100131,900
31 Jan 20241.86001.90001.62001.62001.6200135,600
30 Jan 20241.83001.90001.79001.86001.8600131,600
29 Jan 20241.76001.83001.65001.81001.8100190,300
26 Jan 20241.53001.70001.53001.70001.7000109,600
25 Jan 20241.44001.54001.44001.53001.530050,600
24 Jan 20241.49001.49001.42001.44001.440045,300
23 Jan 20241.55001.55001.46001.52001.520055,600
22 Jan 20241.46001.54001.41001.54001.5400145,500
19 Jan 20241.45001.45001.40001.44001.440037,100
18 Jan 20241.43001.43001.36001.43001.430043,800
17 Jan 20241.43001.47001.36001.41001.4100128,600
16 Jan 20241.41001.41001.36001.40001.400043,700
15 Jan 20241.40001.44001.37001.39001.390015,000
12 Jan 20241.38001.45001.36001.40001.400078,300
11 Jan 20241.37001.39001.33001.39001.390053,700
10 Jan 20241.40001.40001.30001.35001.3500215,200
09 Jan 20241.40001.40001.37001.38001.3800148,500
08 Jan 20241.21001.37001.21001.36001.3600103,800
05 Jan 20241.19001.22001.19001.21001.210025,900
04 Jan 20241.22001.22001.18001.20001.200023,100
03 Jan 20241.18001.21001.18001.20001.200022,200
02 Jan 20241.13001.20001.13001.19001.190043,600
29 Dec 20231.14001.14001.09001.10001.100056,000
28 Dec 20231.14001.16001.10001.16001.160030,300
27 Dec 20231.14001.14001.11001.14001.140031,600
22 Dec 20231.16001.16001.07001.12001.120064,300
21 Dec 20231.18001.18001.14001.16001.160046,900
20 Dec 20231.17001.20001.15001.17001.170045,300
19 Dec 20231.11001.17001.11001.17001.170027,500
18 Dec 20231.15001.17001.09001.10001.100029,200
15 Dec 20231.19001.22001.15001.15001.150035,600
14 Dec 20231.16001.23001.16001.22001.220037,500
13 Dec 20231.26001.26001.19001.21001.210018,100
12 Dec 20231.28001.29001.25001.25001.250025,700
11 Dec 20231.34001.35001.27001.27001.270036,400
08 Dec 20231.32001.40001.31001.31001.3100133,400
07 Dec 20231.31001.31001.27001.30001.300051,900
06 Dec 20231.27001.33001.26001.27001.270044,700
05 Dec 20231.29001.35001.28001.29001.290079,800
04 Dec 20231.28001.29001.23001.29001.290023,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...