Chipotle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	20.600	20.600	20.600	20.600	20.600	631
2025-05-01	20.360	20.360	20.330	20.330	20.330	415
2025-04-30	20.060	20.060	20.060	20.060	20.060	600
2025-04-29	20.220	20.220	20.050	20.050	20.050	1,551
2025-04-28	20.790	20.970	20.390	20.390	20.390	43,405
2025-04-25	19.830	19.830	19.830	19.830	19.830	0
2025-04-24	19.820	19.830	19.820	19.830	19.830	2,017
2025-04-23	19.470	19.600	19.470	19.600	19.600	1,726
2025-04-22	18.780	18.780	18.780	18.780	18.780	183
2025-04-21	18.200	18.200	18.200	18.200	18.200	231
2025-04-17	19.840	19.840	19.840	19.840	19.840	0
2025-04-16	19.840	19.840	19.840	19.840	19.840	0
2025-04-15	19.840	19.840	19.840	19.840	19.840	300
2025-04-14	19.660	20.320	19.660	20.320	20.320	2,885,000
2025-04-11	18.380	18.380	18.380	18.380	18.380	0
2025-04-10	18.380	18.380	18.380	18.380	18.380	0
2025-04-09	18.850	20.320	18.380	18.380	18.380	8,150
2025-04-08	18.790	18.790	18.380	18.380	18.380	4,861
2025-04-07	18.360	18.670	18.000	18.670	18.670	5,941
2025-04-04	19.590	19.620	19.200	19.240	19.240	4,639
2025-04-03	20.240	20.320	20.240	20.320	20.320	102
2025-04-02	20.950	20.950	20.820	20.830	20.830	2,505
2025-04-01	20.210	20.580	20.210	20.580	20.580	1,101
2025-03-31	19.760	19.840	19.760	19.840	19.840	1,416
2025-03-28	20.310	20.310	19.950	19.990	19.990	651
2025-03-27	20.560	20.560	20.520	20.520	20.520	3,211
2025-03-26	20.090	20.090	20.040	20.070	20.070	1,006
2025-03-25	20.030	20.030	19.900	19.980	19.980	4,101
2025-03-24	19.800	20.030	19.740	20.030	20.030	932
2025-03-21	19.430	19.490	19.430	19.490	19.490	255
2025-03-20	19.600	19.810	19.560	19.640	19.640	35,603
2025-03-19	19.200	19.200	19.200	19.200	19.200	0
2025-03-18	19.770	19.770	19.180	19.200	19.200	3,716
2025-03-17	19.900	20.080	19.900	20.020	20.020	6,400
2025-03-14	20.210	20.210	20.060	20.120	20.120	1,766
2025-03-13	19.560	19.560	19.500	19.540	19.540	1,985
2025-03-12	20.240	20.290	20.150	20.150	20.150	528
2025-03-11	20.560	20.560	20.130	20.270	20.270	1,356
2025-03-10	19.770	20.220	19.770	20.060	20.060	3,455
2025-03-07	20.650	20.650	19.630	20.150	20.150	2,520
2025-03-06	21.240	21.460	20.630	20.630	20.630	3,081
2025-03-05	21.540	21.640	21.540	21.640	21.640	150
2025-03-04	21.700	21.700	21.700	21.700	21.700	0
2025-03-03	21.700	21.700	21.700	21.700	21.700	0
2025-02-28	21.080	21.700	21.080	21.700	21.700	100
2025-02-27	21.680	21.680	21.230	21.230	21.230	1,330
2025-02-26	21.460	21.900	21.460	21.560	21.560	900
2025-02-25	20.770	21.210	20.770	21.180	21.180	3,501
2025-02-24	20.370	20.740	20.370	20.620	20.620	171,131
2025-02-21	21.240	21.240	20.780	20.780	20.780	745
2025-02-20	21.690	21.690	21.690	21.690	21.690	0
2025-02-19	21.610	21.690	21.470	21.690	21.690	2,163
2025-02-18	22.690	22.690	22.690	22.690	22.690	0
2025-02-14	22.690	22.690	22.690	22.690	22.690	0
2025-02-13	22.690	22.690	22.690	22.690	22.690	0
2025-02-12	22.690	22.690	22.690	22.690	22.690	0
2025-02-11	23.060	23.060	22.690	22.690	22.690	283
2025-02-10	23.110	23.600	23.110	23.600	23.600	350
2025-02-07	23.070	23.070	23.030	23.030	23.030	1,000
2025-02-06	23.120	23.120	23.120	23.120	23.120	300

← NewerPage 7 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.