Chipotle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.820	12.860	12.610	12.610	12.610	5,900
2026-07-21	12.910	13.040	12.910	13.040	13.040	400
2026-07-20	12.920	12.920	12.800	12.830	12.830	3,600
2026-07-17	13.520	13.650	13.520	13.630	13.630	400
2026-07-16	13.250	13.250	13.250	13.250	13.250	300
2026-07-15	13.970	14.180	13.970	14.050	14.050	8,200
2026-07-14	14.200	14.240	14.130	14.130	14.130	2,800
2026-07-13	14.000	14.360	14.000	14.120	14.120	3,100
2026-07-10	13.420	13.420	13.420	13.420	13.420	0
2026-07-09	13.080	13.340	13.080	13.340	13.340	2,400
2026-07-08	13.350	13.350	13.350	13.350	13.350	0
2026-07-07	13.380	13.380	13.350	13.350	13.350	500
2026-07-06	13.220	13.220	13.220	13.220	13.220	100
2026-07-03	13.480	13.990	13.480	13.990	13.990	200
2026-07-02	13.510	13.750	13.490	13.740	13.740	3,600
2026-06-30	12.770	12.770	12.770	12.770	12.770	0
2026-06-29	12.810	12.840	12.700	12.700	12.700	4,200
2026-06-26	12.600	13.040	12.600	13.040	13.040	6,000
2026-06-25	12.480	12.480	12.400	12.400	12.400	3,000
2026-06-24	12.070	12.070	12.070	12.070	12.070	0
2026-06-23	11.960	12.100	11.960	12.100	12.100	3,200
2026-06-22	11.970	11.970	11.890	11.890	11.890	1,200
2026-06-19	12.430	12.440	12.430	12.440	12.440	300
2026-06-18	12.500	12.580	12.500	12.580	12.580	600
2026-06-17	12.600	12.600	12.600	12.600	12.600	2,100
2026-06-16	12.930	12.930	12.930	12.930	12.930	1,300
2026-06-15	12.790	12.790	12.720	12.720	12.720	4,200
2026-06-12	12.450	12.590	12.450	12.500	12.500	5,700
2026-06-11	11.750	12.140	11.720	12.120	12.120	12,500
2026-06-10	11.610	11.800	11.610	11.800	11.800	4,000
2026-06-09	11.600	11.640	11.560	11.570	11.570	4,300
2026-06-08	11.340	11.470	11.340	11.470	11.470	1,700
2026-06-05	11.240	11.720	11.240	11.450	11.450	18,800
2026-06-04	11.440	11.440	10.950	10.950	10.950	17,100
2026-06-03	11.200	11.290	11.010	11.200	11.200	5,400
2026-06-02	11.510	11.510	11.350	11.400	11.400	8,700
2026-06-01	12.350	12.350	11.890	11.890	11.890	7,300
2026-05-29	12.530	12.530	12.470	12.470	12.470	300
2026-05-28	12.600	12.680	12.450	12.620	12.620	7,300
2026-05-27	12.820	12.830	12.750	12.750	12.750	3,400
2026-05-26	12.600	12.600	12.600	12.600	12.600	100
2026-05-25	12.750	12.750	12.710	12.710	12.710	300
2026-05-22	12.750	12.750	12.750	12.750	12.750	200
2026-05-21	12.860	12.860	12.860	12.860	12.860	0
2026-05-20	12.740	12.890	12.720	12.890	12.890	6,300
2026-05-19	12.730	12.730	12.730	12.730	12.730	0
2026-05-15	12.850	12.850	12.720	12.720	12.720	500
2026-05-14	12.610	12.610	12.610	12.610	12.610	200
2026-05-13	12.570	12.660	12.570	12.660	12.660	1,200
2026-05-12	12.570	12.760	12.570	12.690	12.690	2,400
2026-05-11	12.620	12.620	12.460	12.460	12.460	4,100
2026-05-08	12.940	12.940	12.940	12.940	12.940	0
2026-05-07	12.540	12.600	12.540	12.600	12.600	3,000
2026-05-06	13.000	13.020	12.800	12.820	12.820	4,200
2026-05-05	12.430	12.600	12.430	12.560	12.560	1,000
2026-05-04	12.720	12.720	12.510	12.510	12.510	7,300
2026-05-01	12.950	12.950	12.950	12.950	12.950	600
2026-04-30	13.280	13.400	13.200	13.220	13.220	6,100
2026-04-29	12.820	12.820	12.800	12.800	12.800	900
2026-04-28	12.800	12.800	12.800	12.800	12.800	100

← NewerPage 2 of 4 · 229 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.