Chipotle CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.350	13.350	13.240	13.240	13.240	3,400
2026-04-24	13.210	13.210	13.210	13.210	13.210	100
2026-04-23	13.590	13.590	13.590	13.590	13.590	200
2026-04-22	13.790	13.790	13.710	13.720	13.720	2,200
2026-04-21	13.950	13.950	13.950	13.950	13.950	0
2026-04-20	13.990	13.990	13.950	13.950	13.950	200
2026-04-17	13.800	14.200	13.800	13.960	13.960	3,300
2026-04-16	13.800	13.800	13.650	13.650	13.650	400
2026-04-15	13.830	13.840	13.770	13.770	13.770	400
2026-04-14	13.550	13.550	13.550	13.550	13.550	200
2026-04-13	13.300	13.300	13.300	13.300	13.300	0
2026-04-10	13.380	13.380	13.380	13.380	13.380	0
2026-04-09	13.130	13.290	13.130	13.290	13.290	1,700
2026-04-08	13.300	13.300	13.300	13.300	13.300	500
2026-04-07	13.120	13.120	13.120	13.120	13.120	0
2026-04-06	13.030	13.120	13.030	13.120	13.120	1,300
2026-04-02	12.490	12.490	12.490	12.490	12.490	200
2026-04-01	12.510	12.510	12.510	12.510	12.510	0
2026-03-31	12.510	12.510	12.510	12.510	12.510	100
2026-03-30	12.210	12.240	12.170	12.200	12.200	3,500
2026-03-27	12.560	12.560	12.150	12.150	12.150	1,700
2026-03-26	12.730	12.730	12.730	12.730	12.730	0
2026-03-25	12.830	12.830	12.830	12.830	12.830	0
2026-03-24	12.900	12.900	12.820	12.830	12.830	2,200
2026-03-23	13.050	13.050	13.050	13.050	13.050	0
2026-03-20	13.110	13.110	13.050	13.050	13.050	10,600
2026-03-19	12.700	12.950	12.700	12.950	12.950	2,400
2026-03-18	13.160	13.160	12.820	12.820	12.820	500
2026-03-17	13.700	13.700	13.700	13.700	13.700	3,100
2026-03-16	13.070	13.070	13.070	13.070	13.070	3,200
2026-03-13	12.960	12.960	12.960	12.960	12.960	179
2026-03-12	13.030	13.030	12.890	12.960	12.960	14,659
2026-03-11	13.200	13.330	13.180	13.240	13.240	1,410
2026-03-10	13.700	13.700	13.670	13.680	13.680	413
2026-03-09	13.480	13.720	13.480	13.720	13.720	1,603
2026-03-06	14.000	14.000	13.940	13.940	13.940	3,600
2026-03-05	14.410	14.440	14.410	14.440	14.440	1,300
2026-03-04	14.350	14.350	14.350	14.350	14.350	300
2026-03-03	13.950	13.950	13.950	13.950	13.950	400
2026-03-02	14.250	14.350	14.210	14.350	14.350	2,500
2026-02-27	14.260	14.520	14.260	14.520	14.520	3,100
2026-02-26	14.850	15.000	14.850	14.920	14.920	3,700
2026-02-25	14.480	14.580	14.480	14.580	14.580	1,000
2026-02-24	14.290	14.300	14.290	14.300	14.300	500
2026-02-23	14.520	14.520	14.330	14.330	14.330	4,600
2026-02-20	14.720	15.000	14.710	14.720	14.720	12,600
2026-02-19	14.970	14.970	14.870	14.870	14.870	8,600
2026-02-18	15.190	15.290	15.180	15.180	15.180	4,300
2026-02-17	14.710	14.710	14.700	14.700	14.700	1,300
2026-02-13	14.030	14.460	14.030	14.460	14.460	300
2026-02-12	14.690	14.690	13.980	13.980	13.980	17,500
2026-02-11	14.600	14.600	14.600	14.600	14.600	300
2026-02-10	15.650	15.650	15.500	15.500	15.500	6,000
2026-02-09	15.210	15.450	15.210	15.450	15.450	5,100
2026-02-06	15.330	15.680	15.310	15.450	15.450	10,800
2026-02-05	15.770	15.790	15.750	15.750	15.750	14,200
2026-02-04	14.970	15.640	14.970	15.640	15.640	2,500
2026-02-03	15.000	15.280	15.000	15.240	15.240	4,800
2026-02-02	15.120	15.160	15.120	15.160	15.160	2,500
2026-01-30	15.300	15.300	15.160	15.240	15.240	3,300

← NewerPage 3 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.