Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CADILS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.6874 | -0.02 | -0.81% | 2.70932 | 2.70714 | 2.68421 | 0 |
| May 20 2024 | 2.70929 | -0.01 | -0.48% | 2.72243 | 2.7355 | 2.70813 | 0 |
| May 19 2024 | 2.72243 | 0.00 | 0.07% | 2.72062 | 2.72359 | 2.72022 | 0 |
| May 18 2024 | 2.72062 | 0.00 | 0.00% | 2.72062 | 2.72062 | 2.72062 | 0 |
| May 17 2024 | 2.72062 | 0.01 | 0.23% | 2.71448 | 2.73371 | 2.70681 | 0 |
| May 16 2024 | 2.71432 | 0.01 | 0.52% | 2.69983 | 2.71583 | 2.69433 | 0 |
| May 15 2024 | 2.70022 | -0.01 | -0.25% | 2.70715 | 2.72195 | 2.6915 | 0 |
| May 14 2024 | 2.70707 | -0.02 | -0.60% | 2.7234 | 2.73064 | 2.7047 | 0 |
| May 13 2024 | 2.72337 | 0.00 | -0.11% | 2.72637 | 2.73133 | 2.71246 | 0 |
| May 12 2024 | 2.7263 | 0.00 | 0.01% | 2.7261 | 2.73003 | 2.7259 | 0 |
| May 11 2024 | 2.7261 | 0.00 | -0.04% | 2.7261 | 2.7273 | 2.7261 | 0 |
| May 10 2024 | 2.7273 | 0.00 | 0.03% | 2.72643 | 2.73647 | 2.71762 | 0 |
| May 09 2024 | 2.72648 | 0.02 | 0.82% | 2.70403 | 2.7276 | 2.70428 | 0 |
| May 08 2024 | 2.70428 | 0.01 | 0.41% | 2.69359 | 2.7097 | 2.67898 | 0 |
| May 07 2024 | 2.69332 | -0.04 | -1.59% | 2.7372 | 2.73691 | 2.69199 | 0 |
| May 06 2024 | 2.73682 | 0.02 | 0.83% | 2.71414 | 2.74068 | 2.71473 | 0 |
| May 05 2024 | 2.71438 | 0.00 | -0.14% | 2.7183 | 2.71925 | 2.71438 | 0 |
| May 04 2024 | 2.7183 | 0.00 | 0.00% | 2.7183 | 2.71925 | 2.7183 | 0 |
| May 03 2024 | 2.7183 | -0.01 | -0.30% | 2.72652 | 2.72741 | 2.71324 | 0 |
| May 02 2024 | 2.72656 | -0.01 | -0.38% | 2.7367 | 2.74072 | 2.71647 | 0 |
| May 01 2024 | 2.73694 | 0.03 | 1.05% | 2.70893 | 2.74068 | 2.70045 | 0 |
| Apr 30 2024 | 2.70862 | -0.04 | -1.51% | 2.74976 | 2.75223 | 2.70726 | 0 |
| Apr 29 2024 | 2.75012 | -0.05 | -1.88% | 2.80249 | 2.80769 | 2.74897 | 0 |
| Apr 28 2024 | 2.80269 | 0.01 | 0.18% | 2.79757 | 2.80269 | 2.79696 | 0 |
| Apr 27 2024 | 2.79757 | 0.00 | 0.00% | 2.79757 | 2.79798 | 2.79757 | 0 |
| Apr 26 2024 | 2.79757 | 0.01 | 0.44% | 2.78443 | 2.8032 | 2.77034 | 0 |
| Apr 25 2024 | 2.78542 | 0.03 | 1.01% | 2.75769 | 2.78698 | 2.75259 | 0 |
| Apr 24 2024 | 2.75749 | 0.00 | -0.04% | 2.7584 | 2.76715 | 2.74495 | 0 |
| Apr 23 2024 | 2.75861 | 0.00 | 0.06% | 2.75761 | 2.76515 | 2.74351 | 0 |
| Apr 22 2024 | 2.75693 | 0.02 | 0.91% | 2.73437 | 2.76001 | 2.72995 | 0 |
| Apr 21 2024 | 2.73218 | 0.00 | 0.00% | 2.73218 | 2.73218 | 2.73218 | 0 |
| Apr 20 2024 | 2.73218 | 0.00 | 0.00% | 2.73218 | 2.73218 | 2.73218 | 0 |
| Apr 19 2024 | 2.73218 | -0.02 | -0.82% | 2.75456 | 2.77516 | 2.72258 | 0 |
| Apr 18 2024 | 2.75473 | 0.00 | 0.15% | 2.75071 | 2.77235 | 2.74144 | 0 |
| Apr 17 2024 | 2.7505 | 0.03 | 1.18% | 2.71844 | 2.75294 | 2.71564 | 0 |
| Apr 16 2024 | 2.71849 | -0.01 | -0.19% | 2.72353 | 2.73566 | 2.70769 | 0 |
| Apr 15 2024 | 2.72365 | -0.02 | -0.57% | 2.74305 | 2.74375 | 2.69652 | 0 |
| Apr 14 2024 | 2.7393 | 0.00 | 0.00% | 2.7393 | 2.7393 | 2.7393 | 0 |
| Apr 13 2024 | 2.7393 | 0.00 | 0.00% | 2.7393 | 2.7393 | 2.7393 | 0 |
| Apr 12 2024 | 2.7393 | -0.01 | -0.18% | 2.74399 | 2.74834 | 2.72624 | 0 |
| Apr 11 2024 | 2.74436 | 0.01 | 0.55% | 2.72929 | 2.7523 | 2.73072 | 0 |
| Apr 10 2024 | 2.72937 | 0.01 | 0.22% | 2.72391 | 2.741 | 2.71548 | 0 |
| Apr 09 2024 | 2.72351 | 0.01 | 0.42% | 2.71226 | 2.72613 | 2.70806 | 0 |
| Apr 08 2024 | 2.71217 | -0.05 | -1.94% | 2.76629 | 2.76702 | 2.70586 | 0 |
| Apr 07 2024 | 2.76588 | 0.00 | -0.12% | 2.76914 | 2.76996 | 2.76312 | 0 |
| Apr 06 2024 | 2.76914 | 0.00 | 0.00% | 2.76914 | 2.76996 | 2.76914 | 0 |
| Apr 05 2024 | 2.76914 | 0.03 | 1.06% | 2.73991 | 2.7726 | 2.73411 | 0 |
| Apr 04 2024 | 2.74 | -0.01 | -0.20% | 2.74589 | 2.76558 | 2.73698 | 0 |
| Apr 03 2024 | 2.74539 | 0.01 | 0.25% | 2.73861 | 2.75718 | 2.73228 | 0 |
| Apr 02 2024 | 2.73844 | 0.03 | 1.09% | 2.70869 | 2.73931 | 2.70711 | 0 |
| Apr 01 2024 | 2.70886 | -0.02 | -0.84% | 2.73192 | 2.73147 | 2.70014 | 0 |
| Mar 31 2024 | 2.73192 | 0.00 | -0.10% | 2.73456 | 2.73456 | 2.72626 | 0 |
| Mar 30 2024 | 2.73456 | 0.01 | 0.24% | 2.73456 | 2.73456 | 2.72789 | 0 |
| Mar 29 2024 | 2.72789 | 0.02 | 0.79% | 2.70602 | 2.73456 | 2.70058 | 0 |
| Mar 28 2024 | 2.70657 | 0.00 | -0.01% | 2.70684 | 2.71949 | 2.70062 | 0 |
| Mar 27 2024 | 2.70685 | 0.01 | 0.33% | 2.6976 | 2.71124 | 2.68934 | 0 |
| Mar 26 2024 | 2.69791 | 0.02 | 0.62% | 2.68098 | 2.70717 | 2.68117 | 0 |
| Mar 25 2024 | 2.68131 | 0.01 | 0.19% | 2.67556 | 2.68489 | 2.66796 | 0 |
| Mar 24 2024 | 2.67617 | 0.00 | 0.12% | 2.67292 | 2.68044 | 2.67272 | 0 |
| Mar 23 2024 | 2.67292 | 0.00 | 0.00% | 2.67292 | 2.67292 | 2.67292 | 0 |
| Mar 22 2024 | 2.67292 | 0.01 | 0.31% | 2.6648 | 2.68227 | 2.65186 | 0 |
| Mar 21 2024 | 2.66473 | -0.05 | -1.78% | 2.71282 | 2.7154 | 2.65481 | 0 |
| Mar 20 2024 | 2.71313 | 0.01 | 0.25% | 2.70586 | 2.7133 | 2.69002 | 0 |
| Mar 19 2024 | 2.70639 | 0.01 | 0.32% | 2.69796 | 2.71357 | 2.69234 | 0 |
| Mar 18 2024 | 2.69787 | -0.03 | -1.00% | 2.71749 | 2.71996 | 2.6907 | 0 |
| Mar 17 2024 | 2.72518 | 0.00 | 0.00% | 2.72518 | 2.72518 | 2.72518 | 0 |
| Mar 16 2024 | 2.72518 | 0.00 | 0.00% | 2.72518 | 2.72518 | 2.72518 | 0 |
| Mar 15 2024 | 2.72518 | 0.03 | 0.95% | 2.70021 | 2.72835 | 2.68959 | 0 |
| Mar 14 2024 | 2.69964 | 0.00 | -0.03% | 2.70095 | 2.70489 | 2.68939 | 0 |
| Mar 13 2024 | 2.70034 | -0.01 | -0.53% | 2.71413 | 2.72497 | 2.69914 | 0 |
| Mar 12 2024 | 2.71461 | 0.02 | 0.83% | 2.6925 | 2.71689 | 2.68927 | 0 |
| Mar 11 2024 | 2.69226 | 0.04 | 1.59% | 2.65112 | 2.69229 | 2.64997 | 0 |
| Mar 10 2024 | 2.65024 | 0.01 | 0.31% | 2.64214 | 2.65493 | 2.64047 | 0 |
| Mar 09 2024 | 2.64214 | 0.00 | 0.06% | 2.64214 | 2.64214 | 2.64047 | 0 |
| Mar 08 2024 | 2.64047 | -0.02 | -0.87% | 2.66403 | 2.668 | 2.64047 | 0 |
| Mar 07 2024 | 2.66375 | 0.01 | 0.41% | 2.65303 | 2.66473 | 2.64846 | 0 |
| Mar 06 2024 | 2.65286 | 0.01 | 0.50% | 2.64016 | 2.65871 | 2.63305 | 0 |
| Mar 05 2024 | 2.63961 | 0.00 | 0.14% | 2.63552 | 2.65069 | 2.62952 | 0 |
| Mar 04 2024 | 2.63593 | 0.01 | 0.37% | 2.63199 | 2.64385 | 2.61707 | 0 |
| Mar 03 2024 | 2.62618 | 0.00 | 0.00% | 2.62618 | 2.62618 | 2.62618 | 0 |
| Mar 02 2024 | 2.62618 | 0.00 | 0.00% | 2.62618 | 2.62618 | 2.62618 | 0 |
| Mar 01 2024 | 2.62618 | 0.00 | -0.18% | 2.63243 | 2.64018 | 2.61415 | 0 |
| Feb 29 2024 | 2.63081 | -0.02 | -0.59% | 2.64637 | 2.65507 | 2.62335 | 0 |
| Feb 28 2024 | 2.64634 | -0.02 | -0.74% | 2.66614 | 2.67354 | 2.6397 | 0 |
| Feb 27 2024 | 2.66599 | -0.03 | -1.14% | 2.69719 | 2.69775 | 2.66441 | 0 |
| Feb 26 2024 | 2.69679 | 0.01 | 0.31% | 2.68815 | 2.70377 | 2.68469 | 0 |
| Feb 25 2024 | 2.68833 | 0.00 | -0.15% | 2.69247 | 2.69247 | 2.68742 | 0 |
| Feb 24 2024 | 2.69247 | 0.00 | 0.01% | 2.69247 | 2.69247 | 2.69209 | 0 |
| Feb 23 2024 | 2.69209 | 0.00 | -0.17% | 2.69654 | 2.70147 | 2.68402 | 0 |
| Feb 22 2024 | 2.69681 | -0.03 | -1.04% | 2.72564 | 2.72982 | 2.69223 | 0 |
