CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4,412.50 | 4,466.25 | 4,328.75 | 4,437.50 | 887.50 | 49,094 |
| 2026-04-24 | 4,366.25 | 4,403.75 | 4,268.75 | 4,382.50 | 876.50 | 70,912 |
| 2026-04-23 | 4,438.75 | 4,438.75 | 4,278.75 | 4,338.75 | 867.75 | 43,227 |
| 2026-04-22 | 4,435.00 | 4,568.75 | 4,421.25 | 4,561.25 | 912.25 | 63,449 |
| 2026-04-21 | 4,278.75 | 4,480.00 | 4,267.50 | 4,395.00 | 879.00 | 75,391 |
| 2026-04-20 | 4,147.50 | 4,236.25 | 4,087.50 | 4,231.25 | 846.25 | 37,868 |
| 2026-04-17 | 4,192.50 | 4,215.00 | 4,113.75 | 4,147.50 | 829.50 | 30,779 |
| 2026-04-16 | 4,136.25 | 4,156.25 | 4,025.00 | 4,092.50 | 818.50 | 36,836 |
| 2026-04-15 | 3,965.00 | 4,030.00 | 3,937.50 | 4,011.25 | 802.25 | 33,754 |
| 2026-04-14 | 3,972.50 | 4,021.25 | 3,853.75 | 3,901.25 | 780.25 | 49,454 |
| 2026-04-13 | 3,723.75 | 3,937.50 | 3,722.50 | 3,935.00 | 787.00 | 82,148 |
| 2026-04-10 | 3,905.00 | 3,905.00 | 3,567.50 | 3,715.00 | 743.00 | 83,779 |
| 2026-04-09 | 4,170.00 | 4,170.00 | 3,833.75 | 3,863.75 | 772.75 | 87,316 |
| 2026-04-08 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 828.00 | 8,700 |
| 2026-04-07 | 3,920.00 | 4,140.00 | 3,882.50 | 4,140.00 | 828.00 | 55,751 |
| 2026-04-06 | 3,911.25 | 3,921.25 | 3,848.75 | 3,908.75 | 781.75 | 23,181 |
| 2026-04-02 | 3,843.75 | 3,920.00 | 3,792.50 | 3,908.75 | 781.75 | 31,765 |
| 2026-04-01 | 3,818.75 | 3,818.75 | 3,818.75 | 3,818.75 | 763.75 | 28,600 |
| 2026-03-31 | 3,750.00 | 3,840.00 | 3,712.50 | 3,818.75 | 763.75 | 23,438 |
| 2026-03-30 | 3,696.25 | 3,816.25 | 3,695.00 | 3,725.00 | 745.00 | 19,277 |
| 2026-03-27 | 3,635.00 | 3,657.50 | 3,546.25 | 3,620.00 | 724.00 | 87,961 |
| 2026-03-26 | 3,750.00 | 3,860.00 | 3,750.00 | 3,855.00 | 771.00 | 39,966 |
| 2026-03-25 | 3,921.25 | 3,921.25 | 3,762.50 | 3,788.75 | 757.75 | 27,915 |
| 2026-03-24 | 4,036.25 | 4,036.25 | 3,840.00 | 3,847.50 | 769.50 | 28,668 |
| 2026-03-23 | 4,010.00 | 4,086.25 | 3,995.00 | 4,052.50 | 810.50 | 35,302 |
| 2026-03-20 | 4,125.00 | 4,125.00 | 3,962.50 | 4,010.00 | 802.00 | 45,209 |
| 2026-03-19 | 4,280.00 | 4,310.00 | 4,166.25 | 4,200.00 | 840.00 | 22,855 |
| 2026-03-18 | 4,273.75 | 4,325.00 | 4,252.50 | 4,277.50 | 855.50 | 9,213 |
| 2026-03-17 | 4,158.75 | 4,298.75 | 4,125.00 | 4,250.00 | 850.00 | 35,038 |
| 2026-03-16 | 4,355.00 | 4,355.00 | 4,158.75 | 4,158.75 | 831.75 | 27,828 |
| 2026-03-13 | 4,352.50 | 4,418.75 | 4,276.25 | 4,333.75 | 866.75 | 16,761 |
| 2026-03-12 | 4,336.25 | 4,393.75 | 4,327.50 | 4,342.50 | 868.50 | 15,119 |
| 2026-03-11 | 4,341.25 | 4,433.75 | 4,286.25 | 4,342.50 | 868.50 | 16,362 |
| 2026-03-10 | 4,356.25 | 4,375.00 | 4,210.00 | 4,287.50 | 857.50 | 111,253 |
| 2026-03-09 | 4,187.50 | 4,296.25 | 4,187.50 | 4,267.50 | 853.50 | 31,392 |
| 2026-03-06 | 4,151.25 | 4,237.50 | 4,137.50 | 4,211.25 | 842.25 | 34,146 |
| 2026-03-05 | 3,996.25 | 4,200.00 | 3,996.25 | 4,197.50 | 839.50 | 32,562 |
| 2026-03-04 | 3,793.75 | 4,012.50 | 3,735.00 | 4,012.50 | 802.50 | 64,408 |
| 2026-03-03 | 3,607.50 | 3,863.75 | 3,607.50 | 3,846.25 | 769.25 | 43,514 |
| 2026-03-02 | 3,691.25 | 3,793.75 | 3,680.00 | 3,777.50 | 755.50 | 42,216 |
| 2026-02-27 | 3,601.25 | 3,652.50 | 3,531.25 | 3,651.25 | 730.25 | 47,079 |
| 2026-02-26 | 3,605.00 | 3,775.00 | 3,596.25 | 3,737.50 | 747.50 | 65,143 |
| 2026-02-25 | 3,437.50 | 3,587.50 | 3,407.50 | 3,563.75 | 712.75 | 65,268 |
| 2026-02-24 | 3,430.00 | 3,512.50 | 3,395.00 | 3,440.00 | 688.00 | 118,439 |
| 2026-02-23 | 3,775.00 | 3,775.00 | 3,372.50 | 3,451.25 | 690.25 | 68,790 |
| 2026-02-20 | 4,120.00 | 4,215.00 | 3,806.25 | 3,825.00 | 765.00 | 61,033 |
| 2026-02-19 | 4,115.00 | 4,158.75 | 4,076.25 | 4,121.25 | 824.25 | 12,428 |
| 2026-02-18 | 4,037.50 | 4,135.00 | 3,970.00 | 4,083.75 | 816.75 | 18,731 |
| 2026-02-17 | 4,180.00 | 4,180.00 | 3,937.50 | 4,070.00 | 814.00 | 19,839 |
| 2026-02-13 | 4,073.75 | 4,250.00 | 4,073.75 | 4,222.50 | 844.50 | 12,308 |
| 2026-02-12 | 4,112.50 | 4,112.50 | 3,963.75 | 4,041.25 | 808.25 | 12,407 |
| 2026-02-11 | 4,072.50 | 4,082.50 | 3,997.50 | 4,075.00 | 815.00 | 2,339 |
| 2026-02-10 | 3,975.00 | 4,115.00 | 3,952.50 | 4,062.50 | 812.50 | 34,149 |
| 2026-02-09 | 3,893.75 | 4,033.75 | 3,803.75 | 4,016.25 | 803.25 | 27,313 |
| 2026-02-06 | 3,791.25 | 3,891.25 | 3,726.25 | 3,887.50 | 777.50 | 78,589 |
| 2026-02-05 | 4,081.25 | 4,081.25 | 3,682.50 | 3,698.75 | 739.75 | 63,734 |
| 2026-02-04 | 4,061.25 | 4,140.00 | 3,956.25 | 4,081.25 | 816.25 | 27,292 |
| 2026-02-03 | 4,256.25 | 4,262.50 | 4,081.25 | 4,150.00 | 830.00 | 20,456 |
| 2026-02-02 | 4,340.00 | 4,393.75 | 4,281.25 | 4,306.25 | 861.25 | 9,628 |
| 2026-01-30 | 4,335.00 | 4,396.25 | 4,310.00 | 4,335.00 | 867.00 | 24,215 |
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.