Chipotle CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 15.310 | 15.340 | 15.310 | 15.340 | 15.340 | 600 |
| 2026-01-28 | 15.680 | 15.680 | 15.320 | 15.320 | 15.320 | 1,800 |
| 2026-01-27 | 15.460 | 15.460 | 15.450 | 15.450 | 15.450 | 2,000 |
| 2026-01-26 | 15.920 | 15.920 | 15.590 | 15.650 | 15.650 | 3,400 |
| 2026-01-23 | 15.980 | 16.180 | 15.980 | 16.180 | 16.180 | 1,200 |
| 2026-01-22 | 16.050 | 16.120 | 15.930 | 15.970 | 15.970 | 5,700 |
| 2026-01-21 | 15.350 | 16.180 | 15.350 | 16.030 | 16.030 | 4,200 |
| 2026-01-20 | 15.410 | 15.590 | 15.360 | 15.360 | 15.360 | 7,900 |
| 2026-01-19 | 15.700 | 15.700 | 15.300 | 15.300 | 15.300 | 800 |
| 2026-01-16 | 15.800 | 15.800 | 15.770 | 15.770 | 15.770 | 300 |
| 2026-01-15 | 16.010 | 16.010 | 15.840 | 15.840 | 15.840 | 2,100 |
| 2026-01-14 | 15.650 | 15.850 | 15.650 | 15.850 | 15.850 | 400 |
| 2026-01-13 | 15.610 | 15.610 | 15.310 | 15.310 | 15.310 | 1,600 |
| 2026-01-12 | 15.540 | 15.830 | 15.540 | 15.830 | 15.830 | 4,700 |
| 2026-01-09 | 15.470 | 15.750 | 15.470 | 15.750 | 15.750 | 500 |
| 2026-01-08 | 15.500 | 15.610 | 15.350 | 15.350 | 15.350 | 800 |
| 2026-01-07 | 15.200 | 15.430 | 15.200 | 15.430 | 15.430 | 2,900 |
| 2026-01-06 | 15.120 | 15.300 | 15.100 | 15.190 | 15.190 | 26,900 |
| 2026-01-05 | 14.780 | 15.190 | 14.780 | 15.100 | 15.100 | 10,100 |
| 2026-01-02 | 14.580 | 14.700 | 14.560 | 14.700 | 14.700 | 7,000 |
| 2025-12-31 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | 0 |
| 2025-12-30 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 600 |
| 2025-12-29 | 14.830 | 14.830 | 14.670 | 14.740 | 14.740 | 4,400 |
| 2025-12-24 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | 0 |
| 2025-12-23 | 14.650 | 14.680 | 14.650 | 14.680 | 14.680 | 5,600 |
| 2025-12-22 | 14.860 | 15.030 | 14.860 | 14.920 | 14.920 | 2,938 |
| 2025-12-19 | 14.610 | 15.010 | 14.610 | 14.830 | 14.830 | 2,031 |
| 2025-12-18 | 14.890 | 14.910 | 14.870 | 14.880 | 14.880 | 12,233 |
| 2025-12-17 | 14.480 | 14.750 | 14.480 | 14.550 | 14.550 | 6,405 |
| 2025-12-16 | 14.280 | 14.290 | 14.000 | 14.080 | 14.080 | 23,427 |
| 2025-12-15 | 14.210 | 14.210 | 14.110 | 14.180 | 14.180 | 6,917 |
| 2025-12-12 | 13.800 | 14.290 | 13.800 | 14.210 | 14.210 | 7,610 |
| 2025-12-11 | 13.650 | 13.750 | 13.650 | 13.720 | 13.720 | 2,231 |
| 2025-12-10 | 13.340 | 13.340 | 13.320 | 13.320 | 13.320 | 402 |
| 2025-12-09 | 13.370 | 13.370 | 13.300 | 13.300 | 13.300 | 757 |
| 2025-12-08 | 13.250 | 13.290 | 13.250 | 13.290 | 13.290 | 2,163 |
| 2025-12-05 | 13.400 | 13.400 | 13.280 | 13.360 | 13.360 | 3,083 |
| 2025-12-04 | 13.410 | 13.450 | 13.410 | 13.450 | 13.450 | 3,330 |
| 2025-12-03 | 13.500 | 13.570 | 13.370 | 13.370 | 13.370 | 2,232 |
| 2025-12-02 | 13.360 | 13.540 | 13.340 | 13.490 | 13.490 | 1,612 |
| 2025-12-01 | 13.430 | 13.810 | 13.430 | 13.550 | 13.550 | 3,267 |
| 2025-11-28 | 13.500 | 13.620 | 13.490 | 13.620 | 13.620 | 1,114 |
| 2025-11-27 | 13.600 | 13.610 | 13.260 | 13.610 | 13.610 | 1,105 |
| 2025-11-26 | 13.140 | 13.450 | 13.140 | 13.420 | 13.420 | 2,203 |
| 2025-11-25 | 12.500 | 13.170 | 12.500 | 13.160 | 13.160 | 18,630 |
| 2025-11-24 | 12.510 | 12.510 | 12.290 | 12.290 | 12.290 | 3,000 |
| 2025-11-21 | 12.230 | 12.610 | 12.180 | 12.460 | 12.460 | 7,058 |
| 2025-11-20 | 12.270 | 12.500 | 12.040 | 12.040 | 12.040 | 4,702 |
| 2025-11-19 | 12.230 | 12.320 | 12.200 | 12.240 | 12.240 | 13,842 |
← NewerPage 4 of 4 · 229 trading days
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.