Chipotle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.770	17.830	17.600	17.710	17.710	10,637
2025-07-28	18.570	18.570	17.900	17.900	17.900	21,344
2025-07-25	18.240	18.780	18.240	18.550	18.550	34,240
2025-07-24	18.430	18.680	17.980	18.200	18.200	48,436
2025-07-23	20.960	21.100	20.910	21.060	21.060	5,116
2025-07-22	21.060	21.070	20.780	20.780	20.780	6,240
2025-07-21	21.580	21.580	21.070	21.070	21.070	3,026
2025-07-18	21.370	21.460	21.370	21.450	21.450	1,851
2025-07-17	21.280	21.360	21.280	21.360	21.360	1,852
2025-07-16	21.500	21.500	21.280	21.280	21.280	141
2025-07-15	21.860	21.860	21.860	21.860	21.860	0
2025-07-14	22.350	22.350	21.770	21.860	21.860	2,671
2025-07-11	22.530	22.530	22.530	22.530	22.530	0
2025-07-10	22.380	22.700	22.380	22.530	22.530	3,025
2025-07-09	22.180	22.220	22.180	22.220	22.220	807
2025-07-08	22.110	22.110	22.110	22.110	22.110	0
2025-07-07	22.180	22.180	21.910	22.110	22.110	1,343
2025-07-04	22.730	22.730	22.730	22.730	22.730	0
2025-07-03	22.790	22.790	22.730	22.730	22.730	1,100
2025-07-02	22.730	22.730	22.720	22.720	22.720	228
2025-06-30	22.070	22.500	22.070	22.500	22.500	3,711
2025-06-27	21.940	21.940	21.940	21.940	21.940	150
2025-06-26	21.700	21.700	21.340	21.640	21.640	4,050
2025-06-25	21.980	22.050	21.980	22.050	22.050	32,950
2025-06-24	21.800	21.800	21.770	21.770	21.770	122
2025-06-23	21.380	21.410	21.350	21.390	21.390	8,520
2025-06-20	21.010	21.070	20.960	21.070	21.070	1,559
2025-06-19	21.010	21.010	21.010	21.010	21.010	120
2025-06-18	20.690	20.820	20.690	20.690	20.690	2,567
2025-06-17	21.020	21.020	21.020	21.020	21.020	0
2025-06-16	20.280	21.050	20.280	21.020	21.020	5,802
2025-06-13	20.050	20.050	20.050	20.050	20.050	600
2025-06-12	20.650	20.660	20.320	20.320	20.320	5,061
2025-06-11	20.610	20.710	20.610	20.710	20.710	2,100
2025-06-10	20.140	20.150	20.140	20.150	20.150	605
2025-06-09	20.570	20.570	20.570	20.570	20.570	500
2025-06-06	20.950	21.030	20.950	21.030	21.030	240
2025-06-05	21.360	21.480	21.300	21.300	21.300	14,539
2025-06-04	20.560	20.820	20.560	20.820	20.820	1,125
2025-06-03	20.060	20.060	20.060	20.060	20.060	389
2025-06-02	20.110	20.110	20.110	20.110	20.110	0
2025-05-30	19.900	20.110	19.770	20.110	20.110	653
2025-05-29	20.210	20.210	19.980	20.010	20.010	675
2025-05-28	20.040	20.040	20.040	20.040	20.040	200
2025-05-27	20.390	20.390	20.390	20.390	20.390	4,805
2025-05-26	20.290	20.290	20.290	20.290	20.290	0
2025-05-23	20.290	20.290	20.290	20.290	20.290	0
2025-05-22	20.290	20.290	20.290	20.290	20.290	0
2025-05-21	20.420	20.420	20.290	20.290	20.290	40,085
2025-05-20	20.720	20.720	20.720	20.720	20.720	227
2025-05-16	20.900	20.900	20.900	20.900	20.900	0
2025-05-15	20.730	20.900	20.730	20.900	20.900	1,653
2025-05-14	20.360	21.020	20.360	20.920	20.920	2,825
2025-05-13	20.150	20.510	20.150	20.310	20.310	2,980
2025-05-12	20.380	20.380	20.240	20.240	20.240	1,220
2025-05-09	20.500	20.500	19.810	19.910	19.910	7,465
2025-05-08	20.760	20.780	20.690	20.690	20.690	6,800
2025-05-07	20.460	20.650	20.460	20.650	20.650	1,210
2025-05-06	20.150	20.150	20.150	20.150	20.150	0
2025-05-05	20.300	20.310	20.150	20.150	20.150	6,965

← NewerPage 6 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.