Chipotle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	13.800	13.800	13.650	13.650	13.650	400
2026-04-15	13.830	13.840	13.770	13.770	13.770	432
2026-04-14	13.550	13.550	13.550	13.550	13.550	225
2026-04-13	13.290	13.290	13.290	13.290	13.290	0
2026-04-10	13.290	13.290	13.290	13.290	13.290	0
2026-04-09	13.130	13.290	13.130	13.290	13.290	1,717
2026-04-08	13.120	13.120	13.120	13.120	13.120	500
2026-04-07	13.120	13.120	13.120	13.120	13.120	500
2026-04-06	13.030	13.120	13.030	13.120	13.120	1,345
2026-04-02	12.490	12.490	12.490	12.490	12.490	220
2026-04-01	12.510	12.510	12.510	12.510	12.510	0
2026-03-31	12.510	12.510	12.510	12.510	12.510	138
2026-03-30	12.210	12.240	12.170	12.200	12.200	3,541
2026-03-27	12.560	12.560	12.150	12.150	12.150	1,650
2026-03-26	12.830	12.830	12.830	12.830	12.830	0
2026-03-25	12.830	12.830	12.830	12.830	12.830	200
2026-03-24	12.900	12.900	12.820	12.830	12.830	2,201
2026-03-23	13.050	13.050	13.050	13.050	13.050	1,000
2026-03-20	13.110	13.110	13.050	13.050	13.050	10,647
2026-03-19	12.700	12.950	12.700	12.950	12.950	2,440
2026-03-18	13.160	13.160	12.820	12.820	12.820	489
2026-03-17	13.700	13.700	13.700	13.700	13.700	3,133
2026-03-16	13.070	13.070	13.070	13.070	13.070	3,197
2026-03-13	12.960	12.960	12.960	12.960	12.960	179
2026-03-12	13.030	13.030	12.890	12.960	12.960	14,659
2026-03-11	13.200	13.330	13.180	13.240	13.240	1,410
2026-03-10	13.700	13.700	13.670	13.680	13.680	413
2026-03-09	13.480	13.720	13.480	13.720	13.720	1,603
2026-03-06	14.000	14.000	13.940	13.940	13.940	3,559
2026-03-05	14.410	14.440	14.410	14.440	14.440	1,280
2026-03-04	14.350	14.350	14.350	14.350	14.350	300
2026-03-03	13.950	13.950	13.950	13.950	13.950	386
2026-03-02	14.250	14.350	14.210	14.350	14.350	2,542
2026-02-27	14.260	14.520	14.260	14.520	14.520	3,126
2026-02-26	14.850	15.000	14.850	14.920	14.920	3,668
2026-02-25	14.480	14.580	14.480	14.580	14.580	1,024
2026-02-24	14.290	14.300	14.290	14.300	14.300	533
2026-02-23	14.520	14.520	14.330	14.330	14.330	4,620
2026-02-20	14.720	15.000	14.710	14.720	14.720	12,645
2026-02-19	14.970	14.970	14.870	14.870	14.870	8,588
2026-02-18	15.190	15.290	15.180	15.180	15.180	4,303
2026-02-17	14.710	14.710	14.700	14.700	14.700	1,334
2026-02-13	14.030	14.460	14.030	14.460	14.460	311
2026-02-12	14.690	14.690	13.980	13.980	13.980	17,524
2026-02-11	14.600	14.600	14.600	14.600	14.600	257
2026-02-10	15.650	15.650	15.500	15.500	15.500	6,017
2026-02-09	15.210	15.450	15.210	15.450	15.450	5,140
2026-02-06	15.330	15.680	15.310	15.450	15.450	10,830
2026-02-05	15.770	15.790	15.750	15.750	15.750	14,198
2026-02-04	14.970	15.640	14.970	15.640	15.640	2,532
2026-02-03	15.000	15.280	15.000	15.240	15.240	4,787
2026-02-02	15.120	15.160	15.120	15.160	15.160	2,456
2026-01-30	15.300	15.300	15.160	15.240	15.240	3,319
2026-01-29	15.310	15.340	15.310	15.340	15.340	588
2026-01-28	15.680	15.680	15.320	15.320	15.320	1,845
2026-01-27	15.460	15.460	15.450	15.450	15.450	2,003
2026-01-26	15.920	15.920	15.590	15.650	15.650	3,445
2026-01-23	15.980	16.180	15.980	16.180	16.180	1,150
2026-01-22	16.050	16.120	15.930	15.970	15.970	5,650
2026-01-21	15.350	16.180	15.350	16.030	16.030	4,179

← NewerPage 3 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.