Chipotle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	13.340	13.340	13.340	13.340	13.340	700
2026-07-10	13.340	13.340	13.340	13.340	13.340	0
2026-07-09	13.080	13.340	13.080	13.340	13.340	1,200
2026-07-08	13.990	13.990	13.990	13.990	13.990	0
2026-07-07	13.990	13.990	13.990	13.990	13.990	0
2026-07-06	13.990	13.990	13.990	13.990	13.990	500
2026-07-03	13.480	13.990	13.480	13.990	13.990	200
2026-07-02	13.510	13.750	13.490	13.740	13.740	3,585
2026-06-30	12.700	12.700	12.700	12.700	12.700	500
2026-06-29	12.810	12.840	12.700	12.700	12.700	4,160
2026-06-26	12.600	13.040	12.600	13.040	13.040	5,966
2026-06-25	12.480	12.480	12.400	12.400	12.400	3,004
2026-06-24	12.100	12.100	12.100	12.100	12.100	0
2026-06-23	11.960	12.100	11.960	12.100	12.100	3,200
2026-06-22	11.970	11.970	11.890	11.890	11.890	1,237
2026-06-19	12.430	12.440	12.430	12.440	12.440	306
2026-06-18	12.500	12.580	12.500	12.580	12.580	600
2026-06-17	12.600	12.600	12.600	12.600	12.600	2,100
2026-06-16	12.930	12.930	12.930	12.930	12.930	1,314
2026-06-15	12.790	12.790	12.720	12.720	12.720	4,209
2026-06-12	12.450	12.590	12.450	12.500	12.500	5,731
2026-06-11	11.750	12.140	11.720	12.120	12.120	12,532
2026-06-10	11.610	11.800	11.610	11.800	11.800	4,000
2026-06-09	11.600	11.640	11.560	11.570	11.570	4,332
2026-06-08	11.340	11.470	11.340	11.470	11.470	1,733
2026-06-05	11.240	11.720	11.240	11.450	11.450	18,777
2026-06-04	11.440	11.440	10.950	10.950	10.950	17,060
2026-06-03	11.200	11.290	11.010	11.200	11.200	5,397
2026-06-02	11.510	11.510	11.350	11.400	11.400	8,715
2026-06-01	12.350	12.350	11.890	11.890	11.890	7,323
2026-05-29	12.530	12.530	12.470	12.470	12.470	315
2026-05-28	12.600	12.680	12.450	12.620	12.620	7,320
2026-05-27	12.820	12.830	12.750	12.750	12.750	3,400
2026-05-26	12.600	12.600	12.600	12.600	12.600	129
2026-05-25	12.750	12.750	12.710	12.710	12.710	333
2026-05-22	12.750	12.750	12.750	12.750	12.750	180
2026-05-21	12.890	12.890	12.890	12.890	12.890	0
2026-05-20	12.740	12.890	12.720	12.890	12.890	6,300
2026-05-19	12.720	12.720	12.720	12.720	12.720	0
2026-05-15	12.850	12.850	12.720	12.720	12.720	499
2026-05-14	12.610	12.610	12.610	12.610	12.610	200
2026-05-13	12.570	12.660	12.570	12.660	12.660	1,153
2026-05-12	12.570	12.760	12.570	12.690	12.690	2,384
2026-05-11	12.620	12.620	12.460	12.460	12.460	4,131
2026-05-08	12.600	12.600	12.600	12.600	12.600	600
2026-05-07	12.540	12.600	12.540	12.600	12.600	2,960
2026-05-06	13.000	13.020	12.800	12.820	12.820	4,241
2026-05-05	12.430	12.600	12.430	12.560	12.560	1,027
2026-05-04	12.720	12.720	12.510	12.510	12.510	7,337
2026-05-01	12.950	12.950	12.950	12.950	12.950	623
2026-04-30	13.280	13.400	13.200	13.220	13.220	6,107
2026-04-29	12.820	12.820	12.800	12.800	12.800	928
2026-04-28	12.800	12.800	12.800	12.800	12.800	131
2026-04-27	13.350	13.350	13.240	13.240	13.240	3,440
2026-04-24	13.210	13.210	13.210	13.210	13.210	130
2026-04-23	13.590	13.590	13.590	13.590	13.590	153
2026-04-22	13.790	13.790	13.710	13.720	13.720	2,164
2026-04-21	13.950	13.950	13.950	13.950	13.950	0
2026-04-20	13.990	13.990	13.950	13.950	13.950	204
2026-04-17	13.800	14.200	13.800	13.960	13.960	3,300

← NewerPage 2 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.