Chipotle CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.890	11.900	11.520	11.520	11.520	2,000
2026-10-15	11.840	11.840	11.840	11.840	11.840	500
2026-10-14	11.610	11.710	11.590	11.710	11.710	1,200
2026-10-13	11.670	11.680	11.670	11.680	11.680	2,000
2026-10-09	12.190	12.190	12.100	12.190	12.190	3,800
2026-10-08	12.160	12.740	12.160	12.720	12.720	19,900
2026-10-07	11.840	11.840	11.840	11.840	11.840	200
2026-10-06	11.970	12.000	11.950	11.950	11.950	1,600
2026-10-05	12.260	12.260	11.800	11.930	11.930	4,000
2026-10-02	12.530	12.530	12.360	12.520	12.520	2,400
2026-10-01	12.320	12.470	12.320	12.460	12.460	3,200
2026-09-30	12.350	12.350	12.350	12.350	12.350	100
2026-09-29	12.400	12.400	12.400	12.400	12.400	100
2026-09-28	12.490	12.910	12.490	12.620	12.620	3,200
2026-09-24	12.430	12.430	12.350	12.350	12.350	700
2026-09-23	12.550	12.690	12.430	12.610	12.610	3,500
2026-09-22	12.920	12.920	12.730	12.730	12.730	700
2026-09-21	12.970	12.970	12.730	12.800	12.800	1,500
2026-09-18	12.760	12.770	12.720	12.760	12.760	1,700
2026-09-17	13.030	13.030	13.030	13.030	13.030	100
2026-09-16	13.240	13.270	13.240	13.270	13.270	1,200
2026-09-15	13.850	13.850	13.440	13.440	13.440	1,000
2026-09-14	14.130	14.130	14.130	14.130	14.130	100
2026-09-11	14.060	14.060	13.810	13.950	13.950	1,600
2026-09-10	13.920	14.100	13.920	14.100	14.100	1,600
2026-09-09	14.020	14.100	14.020	14.100	14.100	200
2026-09-08	14.260	14.260	14.260	14.260	14.260	200
2026-09-04	14.360	14.400	14.360	14.400	14.400	1,100
2026-09-02	14.900	14.900	14.850	14.900	14.900	1,300
2026-09-01	14.580	14.580	14.550	14.550	14.550	200
2026-08-28	14.580	14.670	14.580	14.670	14.670	200
2026-08-27	14.330	14.330	14.330	14.330	14.330	100
2026-08-26	14.450	14.500	14.450	14.460	14.460	3,600
2026-08-25	14.740	14.740	14.530	14.550	14.550	600
2026-08-24	14.600	14.640	14.600	14.640	14.640	1,700
2026-08-21	13.920	14.120	13.920	14.120	14.120	300
2026-08-19	13.610	13.610	13.290	13.290	13.290	1,100
2026-08-17	13.100	13.100	13.030	13.030	13.030	600
2026-08-14	13.000	13.000	13.000	13.000	13.000	100
2026-08-13	12.720	12.720	12.720	12.720	12.720	100
2026-08-12	12.550	12.640	12.550	12.640	12.640	200
2026-08-11	12.340	12.340	12.340	12.340	12.340	100
2026-08-10	12.670	12.700	12.670	12.700	12.700	500
2026-08-07	12.780	12.780	12.780	12.780	12.780	100
2026-08-06	13.080	13.160	13.080	13.100	13.100	300
2026-08-05	13.250	13.430	13.250	13.320	13.320	300
2026-08-04	14.480	14.480	13.100	13.100	13.100	1,800
2026-07-31	14.780	14.780	14.470	14.470	14.470	400
2026-07-30	14.630	14.990	14.630	14.990	14.990	1,900
2026-07-29	13.270	13.270	13.270	13.270	13.270	100
2026-07-28	13.630	13.630	13.630	13.630	13.630	0
2026-07-27	13.630	13.630	13.630	13.630	13.630	0
2026-07-24	13.630	13.630	13.630	13.630	13.630	0
2026-07-23	13.630	13.630	13.630	13.630	13.630	0
2026-07-22	13.630	13.630	13.630	13.630	13.630	100
2026-07-21	13.630	13.630	13.630	13.630	13.630	0
2026-07-20	13.630	13.630	13.630	13.630	13.630	1,300
2026-07-17	13.520	13.650	13.520	13.630	13.630	425
2026-07-15	14.180	14.180	13.920	13.920	13.920	2,200
2026-07-14	14.240	14.240	14.240	14.240	14.240	100

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.