Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Cardiol Therapeutics Inc. (CRDL)

1.1500
+0.0700
+(6.48%)
At close: April 29 at 4:00:00 PM EDT
1.1500
0.00
(0.00%)
After hours: April 29 at 4:05:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.09001.18001.06001.15001.1500305,014
Apr 28, 20251.09001.09001.02001.08001.0800148,600
Apr 25, 20251.07001.08001.04501.08001.080081,000
Apr 24, 20251.08001.08001.03001.07001.070064,300
Apr 23, 20251.00001.08000.96101.08001.0800159,700
Apr 22, 20250.97000.99800.95300.99400.994061,200
Apr 21, 20251.08001.08000.92000.97000.9700313,700
Apr 17, 20251.02001.05000.95901.01001.0100124,500
Apr 16, 20251.06001.08001.00001.01001.0100193,900
Apr 15, 20251.04001.10000.98001.06001.0600162,000
Apr 14, 20250.97001.03000.94901.03001.0300193,000
Apr 11, 20250.90000.95700.87300.95700.957075,100
Apr 10, 20250.97000.97000.85400.89600.8960157,400
Apr 9, 20250.90900.95200.81100.91500.9150347,400
Apr 8, 20250.90400.93800.80000.82000.8200149,300
Apr 7, 20250.78000.96000.77100.85000.8500455,600
Apr 4, 20250.91000.92700.81000.81000.8100228,100
Apr 3, 20250.87000.94000.86000.91000.9100205,800
Apr 2, 20250.91000.94000.90100.92200.922092,400
Apr 1, 20250.96000.98000.88200.92800.9280203,200
Mar 31, 20250.96000.97000.87600.97000.9700140,600
Mar 28, 20251.00001.02000.91500.96000.9600550,800
Mar 27, 20250.99601.02000.96000.99400.9940147,000
Mar 26, 20251.07001.07300.98000.99600.9960507,600
Mar 25, 20251.10001.12001.06001.06001.0600226,900
Mar 24, 20251.13001.18401.09001.12001.1200198,200
Mar 21, 20251.17001.17001.11501.12001.120072,800
Mar 20, 20251.21001.21001.17001.19001.190093,900
Mar 19, 20251.10001.21001.10001.18001.1800204,700
Mar 18, 20251.19001.22001.10501.12001.120088,000
Mar 17, 20251.12001.20001.08001.17001.1700200,800
Mar 14, 20251.19001.19501.11001.13001.1300157,700
Mar 13, 20251.19001.19101.12001.15001.1500291,500
Mar 12, 20251.09001.15001.04301.12001.1200434,900
Mar 11, 20251.10001.11001.03001.06001.0600564,200
Mar 10, 20251.17001.17001.08001.11001.1100145,900
Mar 7, 20251.09001.17001.06001.16501.1650172,100
Mar 6, 20251.12001.13001.07501.08001.080093,400
Mar 5, 20251.19001.20001.07001.15001.1500280,700
Mar 4, 20251.10001.14501.02001.13001.1300272,500
Mar 3, 20251.16001.20001.08501.09001.0900162,900
Feb 28, 20251.16001.19001.11001.15001.1500161,600
Feb 27, 20251.20001.25501.17401.18001.1800208,500
Feb 26, 20251.12001.18501.12001.18001.1800243,500
Feb 25, 20251.13001.17001.06001.11001.1100346,500
Feb 24, 20251.21001.25001.10501.17001.1700419,100
Feb 21, 20251.30001.32001.19001.20001.2000217,100
Feb 20, 20251.26001.32001.19001.30001.3000345,600
Feb 19, 20251.21001.27901.16001.22001.2200456,600
Feb 18, 20251.19001.23001.15101.18001.1800379,500
Feb 14, 20251.25001.25001.19001.22001.2200293,600
Feb 13, 20251.30001.30001.22001.24001.2400249,400
Feb 12, 20251.31001.33001.28001.30001.3000221,800
Feb 11, 20251.39001.40001.29001.32001.3200229,200
Feb 10, 20251.36001.42801.32201.37001.3700202,900
Feb 7, 20251.43001.49001.31001.35001.3500295,100
Feb 6, 20251.51001.51001.37501.45001.4500200,100
Feb 5, 20251.42001.45501.39001.44001.4400238,300
Feb 4, 20251.37001.41001.36001.40001.4000151,000
Feb 3, 20251.34001.35701.32001.33001.3300176,400
Jan 31, 20251.42001.46001.36001.41001.4100300,900
Jan 30, 20251.37001.47501.32001.42001.4200366,900
Jan 29, 20251.31001.36001.27001.31001.3100124,200
Jan 28, 20251.34001.34001.28001.31001.3100205,500
Jan 27, 20251.42001.44001.26001.29001.2900364,700
Jan 24, 20251.39001.47001.38001.46001.4600476,900
Jan 23, 20251.29001.36501.28001.36001.3600151,700
Jan 22, 20251.22001.33001.22001.32001.3200379,700
Jan 21, 20251.24001.24001.21001.23001.2300253,300
Jan 17, 20251.21001.21601.19001.21001.2100212,500
Jan 16, 20251.23001.24001.17001.21001.2100352,100
Jan 15, 20251.25001.27001.22001.23001.2300198,500
Jan 14, 20251.27001.30001.20501.25001.2500264,000
Jan 13, 20251.27001.28001.23501.27001.2700201,100
Jan 10, 20251.31001.31001.25001.28001.2800272,000
Jan 8, 20251.42001.42001.30001.34001.3400248,500
Jan 7, 20251.40001.42001.35101.37001.3700133,900
Jan 6, 20251.49001.51001.37501.39001.3900250,200
Jan 3, 20251.41001.45701.37501.44001.4400204,700
Jan 2, 20251.30001.46001.30001.37001.3700368,200
Dec 31, 20241.28001.29801.24101.28001.2800245,200
Dec 30, 20241.32001.34001.23001.28001.2800402,700
Dec 27, 20241.29001.33001.25001.31001.3100265,800
Dec 26, 20241.25001.37801.25001.32001.3200471,700
Dec 24, 20241.28001.28001.24001.26001.2600158,100
Dec 23, 20241.42001.42001.22001.25001.2500707,900
Dec 20, 20241.44001.44001.28001.28001.2800406,100
Dec 19, 20241.32001.37001.28501.31001.3100472,100
Dec 18, 20241.37001.46001.33001.34001.3400426,300
Dec 17, 20241.32001.38501.27001.37001.3700493,100
Dec 16, 20241.29001.35001.28001.33001.3300457,100
Dec 13, 20241.37001.37001.29501.33001.3300236,500
Dec 12, 20241.40001.42001.31501.36001.3600353,700
Dec 11, 20241.45001.46301.35501.43001.4300362,100
Dec 10, 20241.46001.51001.43501.45001.4500284,700
Dec 9, 20241.45001.51001.42001.48001.4800397,600
Dec 6, 20241.47001.48001.40001.44001.4400415,600
Dec 5, 20241.48001.52001.38001.44001.4400683,500
Dec 4, 20241.52001.54001.47001.48001.4800462,400
Dec 3, 20241.57001.57001.50001.53001.5300279,200
Dec 2, 20241.67001.67001.55001.57001.5700335,600
Nov 29, 20241.59001.65501.57001.62001.6200285,300
Nov 27, 20241.53001.60001.49001.58001.5800310,800
Nov 26, 20241.53001.57001.49501.53001.5300376,600
Nov 25, 20241.59001.63801.51001.54001.5400376,500
Nov 22, 20241.65001.65501.55801.62001.6200405,400
Nov 21, 20241.59001.59501.49001.58001.5800678,600
Nov 20, 20241.62001.66501.54001.56001.5600578,500
Nov 19, 20241.80001.80001.61001.65001.6500646,900
Nov 18, 20241.87001.92001.69001.79001.7900968,900
Nov 15, 20241.84001.87001.72001.82001.8200748,200
Nov 14, 20241.95001.95001.84001.86001.8600257,400
Nov 13, 20241.98001.98001.86501.91001.9100342,500
Nov 12, 20241.92001.96001.83001.91001.9100187,400
Nov 11, 20242.02002.07001.90001.96001.9600642,900
Nov 8, 20242.06002.14001.95001.99001.9900633,400
Nov 7, 20241.90002.24001.90002.07002.0700539,200
Nov 6, 20241.97001.97001.88001.93001.9300232,500
Nov 5, 20241.90001.97001.89901.96001.9600235,900
Nov 4, 20241.87001.92001.85001.90001.9000221,800
Nov 1, 20241.85001.89001.80501.87001.8700261,600
Oct 31, 20241.80001.86001.75001.80001.8000282,000
Oct 30, 20241.86001.86001.80001.82001.8200196,700
Oct 29, 20241.84001.87501.82001.83001.8300251,100
Oct 28, 20241.94001.94001.84001.85001.8500285,600
Oct 25, 20241.89001.95001.86101.92001.9200410,900
Oct 24, 20241.87001.89501.83101.88001.8800153,200
Oct 23, 20241.86001.90001.78001.85001.8500268,800
Oct 22, 20241.94001.94001.83001.87001.8700374,900
Oct 21, 20241.95001.95001.85501.91001.9100186,700
Oct 18, 20241.95001.97001.91001.92001.9200585,300
Oct 17, 20241.90001.94801.89001.94001.9400371,700
Oct 16, 20241.92001.94001.88501.90001.9000263,700
Oct 15, 20241.90001.92501.81001.91001.9100412,500
Oct 14, 20241.87001.96001.84001.84001.8400440,600
Oct 11, 20241.79001.90001.79001.88001.8800804,300
Oct 10, 20241.80001.81001.70001.78001.7800768,100
Oct 9, 20241.60001.87001.56001.83001.83005,911,500
Oct 8, 20241.95001.97001.88001.96001.9600526,700
Oct 7, 20242.00002.00001.87001.89001.8900265,500
Oct 4, 20241.94002.01001.94001.97001.9700122,300
Oct 3, 20241.98001.99801.88101.95001.9500258,000
Oct 2, 20241.95002.00001.90001.93001.9300470,500
Oct 1, 20241.99002.05001.94001.99001.9900288,800
Sep 30, 20242.03002.06901.96001.98001.9800350,300
Sep 27, 20242.12002.14802.04002.07002.0700190,800
Sep 26, 20242.17002.17002.06502.12002.1200207,600
Sep 25, 20242.21002.33002.08002.12002.1200447,200
Sep 24, 20242.42002.42002.15502.20002.2000448,500
Sep 23, 20242.35002.44002.29102.30002.3000317,700
Sep 20, 20242.22002.35002.20002.32002.3200192,600
Sep 19, 20242.27002.35502.20002.25002.2500342,500
Sep 18, 20242.15002.28002.12002.20002.2000291,700
Sep 17, 20242.26002.28502.13002.14002.1400425,900
Sep 16, 20242.50002.54002.24002.27002.2700423,700
Sep 13, 20242.44002.63002.37002.48002.48001,179,400
Sep 12, 20242.29002.40002.21502.37002.3700802,600
Sep 11, 20242.09002.34002.04002.33002.3300659,900
Sep 10, 20242.08002.16601.97002.09002.0900611,500
Sep 9, 20241.87002.00001.83001.99001.9900286,400
Sep 6, 20241.87001.97001.77501.83001.8300380,700
Sep 5, 20241.92001.95001.87501.91001.9100230,600
Sep 4, 20241.86001.95001.86001.93001.9300147,400
Sep 3, 20241.94001.95901.86501.90001.9000219,700
Aug 30, 20241.92001.94001.87001.94001.9400186,200
Aug 29, 20241.90001.95001.85501.88001.8800255,200
Aug 28, 20241.95001.98401.90001.92001.9200173,100
Aug 27, 20242.01002.01001.93001.93001.9300157,800
Aug 26, 20242.03802.03801.91402.00002.0000207,600
Aug 23, 20242.03002.11001.97001.98001.9800174,700
Aug 22, 20242.06002.06001.95002.03002.0300321,400
Aug 21, 20241.91002.06001.91002.04002.0400225,100
Aug 20, 20241.93001.97001.90001.90001.9000134,900
Aug 19, 20241.98002.01001.89001.95001.9500323,800
Aug 16, 20241.99002.04001.97002.00502.0050106,000
Aug 15, 20242.02002.09001.99002.04002.040089,400
Aug 14, 20242.10002.10001.96001.99001.9900316,300
Aug 13, 20242.06002.11002.00002.10002.1000287,600
Aug 12, 20242.01002.03001.95002.00002.0000338,200
Aug 9, 20242.02002.02501.92002.01002.010091,900
Aug 8, 20241.98002.07001.93002.03002.0300180,200
Aug 7, 20242.02002.02001.88501.92001.9200271,100
Aug 6, 20241.92002.03501.92002.01002.0100430,400
Aug 5, 20241.81001.98001.81001.94001.9400249,800
Aug 2, 20242.08002.08001.94002.01002.0100432,900
Aug 1, 20242.19002.19002.03002.08002.0800197,800
Jul 31, 20242.18002.22002.12002.16002.1600145,300
Jul 30, 20242.22002.28002.10002.17002.1700207,000
Jul 29, 20242.29802.30002.20002.25002.2500181,900
Jul 26, 20242.27002.31002.20002.25002.2500253,100
Jul 25, 20242.22002.29002.14002.24002.2400248,000
Jul 24, 20242.33002.37002.15502.22002.2200299,400
Jul 23, 20242.24002.37002.15002.37002.3700569,300
Jul 22, 20242.13002.25002.07002.22002.2200307,200
Jul 19, 20242.03002.12001.99102.09002.0900172,200
Jul 18, 20242.09002.09501.98002.00002.0000241,700
Jul 17, 20242.20002.20002.06502.11002.1100176,700
Jul 16, 20242.12002.20002.09002.20002.2000230,900
Jul 15, 20242.11002.17002.05102.13002.1300237,100
Jul 12, 20242.05002.16502.05002.13002.1300255,900
Jul 11, 20242.02002.09502.00002.08002.0800218,300
Jul 10, 20241.88002.06001.88002.03002.0300314,700
Jul 9, 20241.90001.92001.83001.90001.9000214,600
Jul 8, 20241.91001.99001.84001.87001.8700324,200
Jul 5, 20241.94002.02001.93001.98001.9800187,800
Jul 3, 20242.00002.00001.90001.92001.9200176,600
Jul 2, 20241.97002.03001.90001.96001.9600274,000
Jul 1, 20242.03002.07001.95502.00002.0000184,600
Jun 28, 20242.01002.02001.93002.02002.0200357,400
Jun 27, 20242.07002.09001.94002.00002.0000411,600
Jun 26, 20242.21002.25001.99402.05002.0500585,900
Jun 25, 20242.00002.20201.95002.12002.1200726,400
Jun 24, 20241.91002.12001.86002.00002.0000950,400
Jun 21, 20241.88001.89301.78501.85001.8500306,200
Jun 20, 20242.01002.01101.70001.89001.89001,008,900
Jun 18, 20242.24002.24001.95002.08002.0800933,100
Jun 17, 20242.50002.52002.16002.20002.20001,140,500
Jun 14, 20242.56002.59002.39002.41002.4100672,700
Jun 13, 20242.99003.00002.31002.36002.36002,998,500
Jun 12, 20243.00003.12002.84002.97002.97001,505,600
Jun 11, 20242.90002.98002.72002.86002.8600773,900
Jun 10, 20242.51002.89502.50902.86002.86001,849,600
Jun 7, 20242.53002.53002.32002.41002.4100410,300
Jun 6, 20242.53002.54002.40002.49002.4900589,000
Jun 5, 20242.69002.73002.46002.55002.5500640,200
Jun 4, 20242.81002.81002.55002.62002.6200629,600
Jun 3, 20242.64002.79002.64002.78002.7800698,800
May 31, 20242.66002.66002.52002.62002.6200472,000
May 30, 20242.42002.65002.41002.57002.5700761,100
May 29, 20242.34002.42002.34002.40002.4000333,200
May 28, 20242.40002.44002.28002.34502.3450200,400
May 24, 20242.27002.40002.25002.35002.3500730,300
May 23, 20242.29002.34002.18002.23002.2300265,900
May 22, 20242.20002.33002.16002.18002.1800275,800
May 21, 20242.18002.29002.15102.22002.2200191,100
May 20, 20242.20002.24002.12002.18002.1800211,900
May 17, 20242.40002.40002.13002.17002.1700345,200
May 16, 20242.35002.41002.33002.36002.3600311,200
May 15, 20242.27002.37002.21002.32002.3200612,600
May 14, 20242.24002.25002.15002.18002.1800352,600
May 13, 20242.16002.21002.14002.18002.1800248,100
May 10, 20242.23002.24002.05302.14002.1400320,400
May 9, 20242.05002.22001.98002.21002.2100889,100
May 8, 20242.01002.01001.95002.00002.0000242,700
May 7, 20242.00002.04001.95001.98001.9800172,400
May 6, 20242.03002.08001.96002.02002.0200211,600
May 3, 20241.94002.05001.90001.99001.9900284,000
May 2, 20242.06002.07001.94001.98001.9800283,400
May 1, 20242.02002.07701.89002.06002.0600436,300
Apr 30, 20241.82002.08001.75002.01002.01001,422,700

Related Tickers

JUSHF Jushi Holdings Inc.
0.3296
+9.87%
 
TSNDF TerrAscend Corp.
0.3680
+15.00%
 
KNSA Kiniksa Pharmaceuticals International, plc
25.88
+20.54%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.2930
-0.07%
 
AVCNF Avicanna Inc.
0.1700
-2.30%
 
LOVFF Cannara Biotech Inc.
1.0500
+3.96%
 
SSLCF SIMPLY SOLVENTLESS CONCENTRATES
0.4500
0.00%
 
PCLO.V PharmaCielo Ltd.
0.0700
0.00%
 
IMCC IM Cannabis Corp.
1.5000
+0.67%
 
AAWH Ascend Wellness Holdings, Inc.
0.3900
+2.63%