Chipotle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.500	11.500	11.350	11.480	11.480	11,189
2026-10-16	11.890	11.950	11.510	11.510	11.510	19,367
2026-10-15	11.890	11.890	11.790	11.790	11.790	5,000
2026-10-14	11.760	11.760	11.610	11.710	11.710	5,300
2026-10-13	11.800	11.800	11.670	11.720	11.720	11,600
2026-10-09	12.480	12.480	12.090	12.190	12.190	16,500
2026-10-08	12.160	12.850	12.160	12.560	12.560	96,800
2026-10-07	11.840	11.900	11.800	11.870	11.870	3,100
2026-10-06	11.970	12.000	11.930	11.930	11.930	4,800
2026-10-05	12.260	12.260	11.810	11.890	11.890	18,200
2026-10-02	12.530	12.530	12.310	12.520	12.520	9,800
2026-10-01	12.370	12.480	12.300	12.460	12.460	17,700
2026-09-30	12.410	12.410	12.230	12.340	12.340	7,800
2026-09-29	12.190	12.440	12.190	12.340	12.340	3,600
2026-09-28	12.090	12.910	12.090	12.350	12.350	23,000
2026-09-25	12.310	12.310	12.140	12.140	12.140	1,200
2026-09-24	12.370	12.430	12.270	12.350	12.350	7,700
2026-09-23	12.560	12.690	12.410	12.640	12.640	12,300
2026-09-22	12.920	12.940	12.590	12.590	12.590	10,100
2026-09-21	12.970	12.970	12.720	12.780	12.780	7,000
2026-09-18	12.750	12.920	12.720	12.920	12.920	14,300
2026-09-17	13.110	13.110	13.000	13.000	13.000	7,800
2026-09-16	13.250	13.250	13.010	13.010	13.010	9,700
2026-09-15	13.850	13.850	13.390	13.440	13.440	11,900
2026-09-14	14.130	14.350	14.130	14.300	14.300	500
2026-09-11	14.010	14.020	13.810	13.990	13.990	7,700
2026-09-10	13.930	14.130	13.920	13.950	13.950	28,300
2026-09-09	14.160	14.210	13.910	13.910	13.910	3,800
2026-09-08	14.260	14.340	14.170	14.280	14.280	13,000
2026-09-04	14.460	14.460	14.240	14.300	14.300	3,400
2026-09-03	14.520	14.600	14.520	14.600	14.600	1,000
2026-09-02	14.900	15.010	14.810	14.910	14.910	11,700
2026-09-01	14.600	14.700	14.550	14.550	14.550	14,600
2026-08-31	14.700	14.750	14.700	14.700	14.700	11,400
2026-08-28	14.580	14.760	14.580	14.740	14.740	6,600
2026-08-27	14.250	14.250	14.200	14.240	14.240	1,700
2026-08-26	14.420	14.550	14.420	14.460	14.460	8,500
2026-08-25	14.500	14.680	14.500	14.550	14.550	4,500
2026-08-24	14.160	14.710	14.160	14.710	14.710	8,600
2026-08-21	13.750	14.180	13.750	14.180	14.180	3,200
2026-08-20	13.500	13.610	13.500	13.610	13.610	400
2026-08-19	13.360	13.610	13.290	13.440	13.440	9,300
2026-08-18	13.040	13.160	12.970	12.970	12.970	700
2026-08-17	13.000	13.160	12.900	13.010	13.010	15,900
2026-08-14	12.910	13.070	12.910	13.000	13.000	5,700
2026-08-13	12.720	12.720	12.660	12.660	12.660	400
2026-08-12	12.610	12.750	12.550	12.670	12.670	3,600
2026-08-11	12.450	12.450	12.300	12.370	12.370	3,625
2026-08-10	12.670	12.730	12.440	12.490	12.490	12,100
2026-08-07	12.810	12.880	12.670	12.670	12.670	7,500
2026-08-06	13.450	13.450	12.950	13.030	13.030	12,600
2026-08-05	13.450	13.570	13.250	13.420	13.420	12,300
2026-08-04	14.480	14.480	13.100	13.110	13.110	26,800
2026-07-31	14.680	14.780	14.420	14.420	14.420	3,200
2026-07-30	14.040	15.060	14.040	14.930	14.930	23,000
2026-07-29	13.140	13.270	13.140	13.250	13.250	1,400
2026-07-28	12.890	12.890	12.890	12.890	12.890	0
2026-07-27	12.860	12.860	12.860	12.860	12.860	200
2026-07-24	12.390	12.390	12.390	12.390	12.390	0
2026-07-23	12.390	12.470	12.390	12.470	12.470	3,100

Page 1 of 2 · 63 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.