Cardiol Therapeutics Inc. (CRDL.TO) TSX

1.58

+0.07(+4.64%)

Updated at September 29 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.541.511.511.541.49144,000
September 25, 20251.51.531.531.541.4994,400
September 24, 20251.531.511.511.581.5169,622
September 23, 20251.571.541.541.571.48136,033
September 22, 20251.571.541.541.571.5183,434
September 19, 20251.531.551.551.571.48412,500
September 18, 20251.491.511.511.571.47154,903
September 17, 20251.471.51.51.51.4657,800
September 16, 20251.491.471.471.491.4669,219
September 15, 20251.521.491.491.521.4864,900
September 12, 20251.481.511.511.511.4651,135
September 11, 20251.481.481.481.531.4671,821
September 10, 20251.441.51.51.571.44159,808
September 09, 20251.471.451.451.51.43116,712
September 08, 20251.531.471.471.531.4564,008
September 05, 20251.561.541.541.561.46138,700
September 04, 20251.511.531.531.541.4772,400
September 03, 20251.551.511.511.651.49178,800
September 02, 20251.461.521.521.531.4697,800
August 29, 20251.51.491.491.51.46137,110
August 28, 20251.561.511.511.571.47254,180
August 27, 20251.611.561.561.611.56158,200
August 26, 20251.581.581.581.611.5755,035
August 25, 20251.651.61.61.651.56152,736
August 22, 20251.621.621.621.671.58140,200
August 21, 20251.61.621.621.651.5571,706
August 20, 20251.61.61.61.641.55181,400
August 19, 20251.691.571.571.691.52241,437
August 18, 20251.851.691.691.851.63313,200
August 15, 20251.871.831.831.951.8341,500
August 14, 20251.591.851.851.871.59550,500
August 13, 20251.641.531.531.671.52260,300
August 12, 20251.451.541.541.581.41297,600
August 11, 20251.411.41.41.461.34350,200
August 08, 20251.51.41.41.51.31328,900
August 07, 20251.541.481.481.571.48107,900
August 06, 20251.641.481.481.641.47507,005
August 05, 20251.851.851.851.881.78161,610
August 01, 20252.051.911.912.051.9143,900
July 31, 20252.052.062.062.152.02124,003
July 30, 20252.032.082.082.131.98134,230
July 29, 20252.142.012.012.141.97142,900
July 28, 20251.982.12.12.171.98267,400
July 25, 20251.931.961.961.971.8783,203
July 24, 20251.971.921.921.971.8977,134
July 23, 20251.941.951.951.951.8106,300
July 22, 20251.71.881.881.961.69289,801
July 21, 20251.621.671.671.691.6133,934
July 18, 20251.621.611.611.621.56113,900
July 17, 20251.771.611.611.781.61202,200
July 16, 20251.751.761.761.81.7291,920
July 15, 20251.811.741.741.841.74132,300
July 14, 20251.81.811.811.871.78130,000
July 11, 20251.861.81.81.871.7668,800
July 10, 20251.911.861.861.911.874,500
July 09, 20251.911.881.881.911.8550,000
July 08, 20251.991.91.91.991.86115,520
July 07, 20252.071.971.972.081.94109,600
July 04, 20252.062.072.072.082.0177,015
July 03, 20251.932.052.052.081.9371,011
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved