Chipotle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.610	16.630	16.260	16.270	16.270	7,893
2025-10-23	16.310	16.590	16.310	16.530	16.530	5,044
2025-10-22	16.740	16.740	16.430	16.430	16.430	18,631
2025-10-21	16.570	16.850	16.570	16.850	16.850	6,699
2025-10-20	16.560	16.690	16.420	16.450	16.450	10,712
2025-10-17	16.610	16.700	16.470	16.580	16.580	353,393
2025-10-16	16.610	16.630	16.450	16.520	16.520	3,150
2025-10-15	16.730	16.920	16.550	16.560	16.560	10,439
2025-10-14	15.870	16.870	15.870	16.650	16.650	21,290
2025-10-10	16.340	16.340	15.790	15.790	15.790	70,234
2025-10-09	16.180	16.430	16.180	16.220	16.220	6,836
2025-10-08	16.160	16.280	15.980	16.280	16.280	13,431
2025-10-07	16.460	16.510	16.200	16.250	16.250	18,482
2025-10-06	16.670	16.670	16.370	16.540	16.540	9,706
2025-10-03	16.030	16.570	15.960	16.570	16.570	42,903
2025-10-02	15.670	15.990	15.670	15.960	15.960	141,972
2025-10-01	15.620	15.740	15.380	15.460	15.460	41,533
2025-09-30	15.870	15.870	15.430	15.570	15.570	26,227
2025-09-29	15.910	15.960	15.800	15.810	15.810	11,647
2025-09-26	15.710	15.910	15.710	15.910	15.910	121,541
2025-09-25	15.540	15.630	15.430	15.620	15.620	5,921
2025-09-24	15.700	15.700	15.500	15.700	15.700	28,348
2025-09-23	16.030	16.030	15.690	15.730	15.730	17,021
2025-09-22	15.500	15.940	15.500	15.910	15.910	27,676
2025-09-19	15.940	15.940	15.510	15.620	15.620	30,927
2025-09-18	15.850	16.000	15.700	15.820	15.820	13,925
2025-09-17	15.690	15.840	15.690	15.760	15.760	60,766
2025-09-16	15.470	15.620	15.470	15.580	15.580	13,993
2025-09-15	15.410	15.410	15.280	15.330	15.330	12,160
2025-09-12	15.400	15.400	15.240	15.350	15.350	6,026
2025-09-11	15.450	15.470	15.240	15.430	15.430	20,750
2025-09-10	15.620	15.620	15.330	15.410	15.410	22,632
2025-09-09	15.700	15.730	15.620	15.720	15.720	12,131
2025-09-08	16.160	16.160	15.610	15.780	15.780	34,151
2025-09-05	16.660	16.660	16.200	16.350	16.350	10,487
2025-09-04	16.470	16.510	16.370	16.400	16.400	15,157
2025-09-03	16.750	16.750	16.600	16.630	16.630	51,748
2025-09-02	16.640	16.660	16.490	16.610	16.610	10,532
2025-08-29	16.720	16.770	16.630	16.770	16.770	16,272
2025-08-28	17.050	17.050	16.710	16.870	16.870	18,225
2025-08-27	16.980	17.070	16.960	16.960	16.960	5,177
2025-08-26	16.840	16.920	16.840	16.900	16.900	987
2025-08-25	17.250	17.250	16.970	17.000	17.000	4,387
2025-08-22	17.070	17.360	17.070	17.360	17.360	10,291
2025-08-21	17.140	17.140	17.000	17.070	17.070	4,609
2025-08-20	17.310	17.310	17.150	17.150	17.150	406
2025-08-19	17.250	17.380	17.100	17.200	17.200	9,533
2025-08-18	17.450	17.550	17.300	17.300	17.300	7,555
2025-08-15	17.200	17.450	17.200	17.440	17.440	3,727
2025-08-14	17.210	17.210	16.750	17.120	17.120	8,884
2025-08-13	16.980	17.320	16.900	17.300	17.300	40,819
2025-08-12	16.950	17.120	16.950	17.050	17.050	11,944
2025-08-11	16.540	16.580	16.440	16.580	16.580	3,616
2025-08-08	16.860	16.890	16.510	16.510	16.510	5,954
2025-08-07	16.960	17.150	16.910	17.000	17.000	5,173
2025-08-06	16.890	17.050	16.890	17.000	17.000	75,590
2025-08-05	17.030	17.080	16.970	16.970	16.970	1,872
2025-08-01	16.960	17.010	16.860	16.860	16.860	8,267
2025-07-31	17.290	17.410	17.080	17.080	17.080	11,015
2025-07-30	17.600	17.600	17.410	17.410	17.410	10,707

← NewerPage 5 of 8 · 422 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.