Chipotle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.410	15.590	15.360	15.360	15.360	7,880
2026-01-19	15.700	15.700	15.300	15.300	15.300	805
2026-01-16	15.800	15.800	15.770	15.770	15.770	308
2026-01-15	16.010	16.010	15.840	15.840	15.840	2,085
2026-01-14	15.650	15.850	15.650	15.850	15.850	371
2026-01-13	15.610	15.610	15.310	15.310	15.310	1,607
2026-01-12	15.540	15.830	15.540	15.830	15.830	4,736
2026-01-09	15.470	15.750	15.470	15.750	15.750	460
2026-01-08	15.500	15.610	15.350	15.350	15.350	807
2026-01-07	15.200	15.430	15.200	15.430	15.430	2,931
2026-01-06	15.120	15.300	15.100	15.190	15.190	26,899
2026-01-05	14.780	15.190	14.780	15.100	15.100	10,081
2026-01-02	14.580	14.700	14.560	14.700	14.700	6,979
2025-12-31	14.650	14.650	14.650	14.650	14.650	600
2025-12-30	14.650	14.650	14.650	14.650	14.650	600
2025-12-29	14.830	14.830	14.670	14.740	14.740	4,445
2025-12-24	14.680	14.680	14.680	14.680	14.680	0
2025-12-23	14.650	14.680	14.650	14.680	14.680	5,596
2025-12-22	14.860	15.030	14.860	14.920	14.920	2,938
2025-12-19	14.610	15.010	14.610	14.830	14.830	2,031
2025-12-18	14.890	14.910	14.840	14.840	14.840	12,233
2025-12-17	14.480	14.750	14.480	14.540	14.540	6,405
2025-12-16	14.280	14.290	14.000	14.080	14.080	23,427
2025-12-15	14.210	14.210	14.110	14.180	14.180	6,917
2025-12-12	13.800	14.290	13.800	14.210	14.210	7,610
2025-12-11	13.650	13.750	13.650	13.720	13.720	2,231
2025-12-10	13.340	13.340	13.320	13.320	13.320	402
2025-12-09	13.370	13.370	13.300	13.300	13.300	757
2025-12-08	13.250	13.290	13.250	13.290	13.290	2,163
2025-12-05	13.400	13.400	13.280	13.360	13.360	3,083
2025-12-04	13.410	13.450	13.410	13.450	13.450	3,330
2025-12-03	13.500	13.570	13.370	13.390	13.390	2,232
2025-12-02	13.360	13.540	13.340	13.490	13.490	1,612
2025-12-01	13.430	13.810	13.430	13.550	13.550	3,267
2025-11-28	13.500	13.620	13.490	13.540	13.540	1,114
2025-11-27	13.600	13.610	13.260	13.610	13.610	1,105
2025-11-26	13.140	13.450	13.140	13.420	13.420	2,203
2025-11-25	12.500	13.170	12.500	13.140	13.140	18,630
2025-11-24	12.510	12.510	12.280	12.280	12.280	3,000
2025-11-21	12.230	12.610	12.180	12.470	12.470	7,058
2025-11-20	12.270	12.500	12.040	12.040	12.040	4,702
2025-11-19	12.230	12.320	12.200	12.220	12.220	13,842
2025-11-18	11.930	12.220	11.930	12.140	12.140	3,845
2025-11-17	12.380	12.380	11.990	12.030	12.030	5,106
2025-11-14	12.280	12.520	12.280	12.430	12.430	20,742
2025-11-13	12.390	12.550	12.360	12.360	12.360	13,881
2025-11-12	11.820	12.380	11.820	12.360	12.360	23,619
2025-11-11	12.070	12.070	11.770	11.770	11.770	21,906
2025-11-10	12.160	12.260	11.990	12.050	12.050	6,357
2025-11-07	12.040	12.100	11.890	12.090	12.090	13,536
2025-11-06	12.610	12.610	12.080	12.080	12.080	21,970
2025-11-05	12.610	12.710	12.510	12.650	12.650	17,405
2025-11-04	12.530	12.650	12.450	12.550	12.550	14,512
2025-11-03	12.480	12.640	12.390	12.440	12.440	37,317
2025-10-31	12.870	12.870	12.360	12.530	12.530	84,642
2025-10-30	12.400	13.460	12.300	12.820	12.820	94,082
2025-10-29	15.800	16.020	15.700	15.760	15.760	13,993
2025-10-28	16.200	16.200	15.930	15.940	15.940	152,497
2025-10-27	16.390	16.390	16.230	16.230	16.230	9,051
2025-10-24	16.610	16.630	16.260	16.270	16.270	7,893

← NewerPage 4 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.