UK markets closed

Cardiol Therapeutics Inc. (CRDL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9900+0.0100 (+0.51%)
At close: 04:00PM EDT
2.0000 +0.01 (+0.50%)
After hours: 07:22PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.91002.05001.90001.99001.9900282,970
02 May 20242.06002.07001.94001.98001.9800283,400
01 May 20242.02002.07701.89002.06002.0600436,300
30 Apr 20241.82002.08001.75002.01002.01001,422,700
29 Apr 20241.84001.84001.74001.77001.7700217,300
26 Apr 20241.81001.84001.74001.79001.7900104,700
25 Apr 20241.75001.84001.69001.84001.8400117,200
24 Apr 20241.84001.84001.74001.76001.7600199,800
23 Apr 20241.82001.84001.72001.84001.8400163,500
22 Apr 20241.86001.90001.69001.76001.7600331,100
19 Apr 20241.69001.79001.55001.77001.7700567,400
18 Apr 20241.75001.75001.66501.67001.670085,700
17 Apr 20241.71001.82001.71001.75001.7500101,100
16 Apr 20241.76001.81001.70001.72001.7200229,500
15 Apr 20241.83001.90001.78001.79001.7900207,600
12 Apr 20241.99002.00001.80001.86001.8600226,900
11 Apr 20241.91002.00001.87001.96001.9600389,500
10 Apr 20241.84001.92001.80001.87001.8700144,800
09 Apr 20241.91001.93001.85001.92001.9200132,800
08 Apr 20241.99001.99001.83001.88001.8800252,500
05 Apr 20242.00002.06001.87001.90001.9000228,200
04 Apr 20241.87002.07001.82002.04002.0400491,100
03 Apr 20241.75001.92001.75001.84001.8400233,000
02 Apr 20241.87001.87001.75001.81001.8100256,100
01 Apr 20241.81001.94001.79501.92001.9200231,700
28 Mar 20241.81001.90001.74001.81001.8100230,800
27 Mar 20241.87001.88001.66001.80001.8000439,900
26 Mar 20241.52001.95001.50001.82001.82001,127,500
25 Mar 20241.47001.52001.43001.46001.4600257,700
22 Mar 20241.55001.55001.46001.48001.4800234,000
21 Mar 20241.58001.68801.49001.53001.5300204,900
20 Mar 20241.48001.55001.46001.55001.550074,700
19 Mar 20241.45001.52101.43001.52001.520087,100
18 Mar 20241.54001.54501.43001.50001.5000234,600
15 Mar 20241.42001.52001.40001.52001.5200129,100
14 Mar 20241.48001.48001.36401.42001.4200138,600
13 Mar 20241.49001.53001.44001.48001.4800156,300
12 Mar 20241.38001.49001.35001.46001.4600249,900
11 Mar 20241.53001.55001.38001.39001.3900215,100
08 Mar 20241.60001.65001.44001.50001.5000362,600
07 Mar 20241.59001.68001.50001.63001.6300318,900
06 Mar 20241.83001.83001.55001.56501.5650377,800
05 Mar 20241.76001.80001.62001.78001.7800384,000
04 Mar 20241.95002.02001.67001.76001.7600735,600
01 Mar 20242.15002.17001.85001.96001.9600864,000
29 Feb 20241.91002.16001.84302.06002.0600898,400
28 Feb 20241.74001.92001.71001.85001.8500419,600
27 Feb 20241.77001.82001.66001.72001.7200416,900
26 Feb 20241.65001.81001.64001.76001.7600643,400
23 Feb 20241.56001.64001.55001.62001.6200241,700
22 Feb 20241.55001.60001.49101.52001.5200369,000
21 Feb 20241.68001.69001.47001.47001.4700579,500
20 Feb 20241.47001.70001.45001.67001.67001,312,000
16 Feb 20241.40001.48001.28001.43001.4300795,300
15 Feb 20241.23001.48001.19001.48001.48003,506,100
14 Feb 20241.02001.05001.01001.04001.0400222,700
13 Feb 20241.00001.03000.99001.02001.0200155,100
12 Feb 20241.07001.08000.96001.03001.0300313,800
09 Feb 20241.13001.13001.02001.06001.0600261,800
08 Feb 20241.20001.20001.07001.08001.0800157,100
07 Feb 20241.25001.27001.16001.21001.2100234,000
06 Feb 20241.20001.21601.12001.19001.1900120,100
05 Feb 20241.14001.24501.12501.21001.2100208,500
02 Feb 20241.17001.19001.09001.12001.1200261,200
01 Feb 20241.18001.28701.16901.19001.1900489,800
31 Jan 20241.43001.43001.20901.22001.2200327,500
30 Jan 20241.39001.41101.33001.39001.3900284,000
29 Jan 20241.31001.37001.21001.37001.3700510,400
26 Jan 20241.15001.27001.14801.27001.2700364,300
25 Jan 20241.06001.15001.06001.11001.1100231,200
24 Jan 20241.11001.13001.04001.06001.0600419,200
23 Jan 20241.14001.15001.08001.12001.1200165,700
22 Jan 20241.08001.15001.04001.13001.1300477,200
19 Jan 20241.07001.08001.02001.07001.0700292,600
18 Jan 20241.03001.06701.01001.06001.0600192,600
17 Jan 20241.02001.10001.00001.02001.0200295,700
16 Jan 20241.06001.06001.00001.03801.0380101,000
12 Jan 20241.04001.08001.00001.04001.0400212,900
11 Jan 20241.03001.04001.00001.03001.0300153,700
10 Jan 20241.01001.04000.96001.03001.0300310,300
09 Jan 20241.01001.05001.01001.04001.0400149,000
08 Jan 20240.87801.03000.87801.00001.0000347,100
05 Jan 20240.89000.94900.87900.90500.905083,400
04 Jan 20240.90000.90000.87800.89500.895057,000
03 Jan 20240.88000.90000.87100.88000.880099,600
02 Jan 20240.81700.89900.81700.88000.880080,700
29 Dec 20230.82000.86000.81700.84300.8430112,400
28 Dec 20230.83000.86400.81100.81100.8110101,100
27 Dec 20230.81100.87200.81100.83100.831052,000
26 Dec 20230.82900.84500.81100.83400.834091,100
22 Dec 20230.84700.88900.79100.83500.8350232,700
21 Dec 20230.89000.90000.85400.88500.885067,900
20 Dec 20230.86000.89200.84000.88000.880051,700
19 Dec 20230.86000.88000.83000.86300.8630119,200
18 Dec 20230.86500.90500.83300.83300.833069,700
15 Dec 20230.91300.91300.86500.86500.865092,200
14 Dec 20230.92000.92300.88000.88500.8850132,100
13 Dec 20230.97000.97000.88000.88500.885077,400
12 Dec 20230.99000.99000.92000.94000.940082,200
11 Dec 20230.98000.99500.94000.95500.955054,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...