CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4,537.50 | 4,537.50 | 4,250.00 | 4,373.75 | 874.75 | 27,599 |
| 2026-01-28 | 4,705.00 | 4,775.00 | 4,611.25 | 4,611.25 | 922.25 | 63,212 |
| 2026-01-27 | 4,717.50 | 4,770.00 | 4,658.75 | 4,687.50 | 937.50 | 10,478 |
| 2026-01-26 | 4,465.00 | 4,618.75 | 4,453.75 | 4,616.25 | 923.25 | 12,861 |
| 2026-01-23 | 4,453.75 | 4,512.50 | 4,450.00 | 4,456.25 | 891.25 | 4,452 |
| 2026-01-22 | 4,458.75 | 4,465.00 | 4,397.50 | 4,465.00 | 893.00 | 4,498 |
| 2026-01-21 | 4,355.00 | 4,473.75 | 4,325.00 | 4,386.25 | 877.25 | 7,995 |
| 2026-01-20 | 4,375.00 | 4,400.00 | 4,337.50 | 4,355.00 | 871.00 | 21,113 |
| 2026-01-19 | 4,466.25 | 4,466.25 | 4,386.25 | 4,408.75 | 881.75 | 3,133 |
| 2026-01-16 | 4,505.00 | 4,512.50 | 4,372.50 | 4,476.25 | 895.25 | 9,952 |
| 2026-01-15 | 4,563.75 | 4,612.50 | 4,437.50 | 4,437.50 | 887.50 | 6,743 |
| 2026-01-14 | 4,581.25 | 4,687.50 | 4,466.25 | 4,538.75 | 907.75 | 20,763 |
| 2026-01-13 | 4,610.00 | 4,662.50 | 4,543.75 | 4,608.75 | 921.75 | 35,957 |
| 2026-01-12 | 4,546.25 | 4,605.00 | 4,546.25 | 4,603.75 | 920.75 | 24,689 |
| 2026-01-09 | 4,625.00 | 4,685.00 | 4,600.00 | 4,643.75 | 928.75 | 9,322 |
| 2026-01-08 | 4,721.25 | 4,721.25 | 4,543.75 | 4,572.50 | 914.50 | 12,612 |
| 2026-01-07 | 4,566.25 | 4,790.00 | 4,566.25 | 4,720.00 | 944.00 | 38,288 |
| 2026-01-06 | 4,500.00 | 4,528.75 | 4,458.75 | 4,522.50 | 904.50 | 7,130 |
| 2026-01-05 | 4,508.75 | 4,572.50 | 4,491.25 | 4,500.00 | 900.00 | 133,837 |
| 2026-01-02 | 4,630.00 | 4,630.00 | 4,430.00 | 4,467.50 | 893.50 | 37,215 |
| 2025-12-31 | 4,678.75 | 4,678.75 | 4,625.00 | 4,625.00 | 925.00 | 3,748 |
| 2025-12-30 | 4,677.50 | 4,706.25 | 4,677.50 | 4,692.50 | 938.50 | 6,214 |
| 2025-12-29 | 4,750.00 | 4,761.25 | 4,687.50 | 4,697.50 | 939.50 | 4,713 |
| 2025-12-24 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 943.00 | 245 |
| 2025-12-23 | 4,746.25 | 4,753.75 | 4,680.00 | 4,720.00 | 944.00 | 12,908 |
| 2025-12-22 | 4,735.00 | 4,782.50 | 4,706.25 | 4,768.75 | 953.75 | 4,953 |
| 2025-12-19 | 4,750.00 | 4,816.25 | 4,743.75 | 4,747.50 | 949.50 | 7,391 |
| 2025-12-18 | 4,700.00 | 4,731.25 | 4,677.50 | 4,718.75 | 943.75 | 22,237 |
| 2025-12-17 | 4,816.25 | 4,826.25 | 4,635.00 | 4,637.50 | 927.50 | 35,313 |
| 2025-12-16 | 4,825.00 | 4,843.75 | 4,762.50 | 4,815.00 | 963.00 | 15,560 |
| 2025-12-15 | 5,002.50 | 5,008.75 | 4,812.50 | 4,812.50 | 962.50 | 42,224 |
| 2025-12-12 | 5,050.00 | 5,077.50 | 4,920.00 | 4,975.00 | 995.00 | 55,917 |
| 2025-12-11 | 5,102.50 | 5,202.50 | 5,068.75 | 5,097.50 | 1,019.50 | 36,103 |
| 2025-12-10 | 5,051.25 | 5,141.25 | 5,000.00 | 5,130.00 | 1,026.00 | 34,068 |
| 2025-12-09 | 5,073.75 | 5,222.50 | 5,050.00 | 5,113.75 | 1,022.75 | 27,373 |
| 2025-12-08 | 5,060.00 | 5,118.75 | 5,035.00 | 5,073.75 | 1,014.75 | 17,090 |
| 2025-12-05 | 5,101.25 | 5,195.00 | 5,022.50 | 5,058.75 | 1,011.75 | 43,859 |
| 2025-12-04 | 5,195.00 | 5,195.00 | 5,061.25 | 5,065.00 | 1,013.00 | 59,345 |
| 2025-12-03 | 4,920.00 | 5,177.50 | 4,822.50 | 5,177.50 | 1,035.50 | 108,921 |
| 2025-12-02 | 5,045.00 | 5,136.25 | 5,011.25 | 5,106.25 | 1,021.25 | 41,340 |
| 2025-12-01 | 4,975.00 | 5,000.00 | 4,896.25 | 4,980.00 | 996.00 | 30,617 |
| 2025-11-28 | 4,965.00 | 5,117.50 | 4,965.00 | 5,117.50 | 1,023.50 | 17,324 |
| 2025-11-27 | 4,987.50 | 5,047.50 | 4,987.50 | 5,047.50 | 1,009.50 | 666 |
| 2025-11-26 | 5,058.75 | 5,060.00 | 4,916.25 | 4,955.00 | 991.00 | 37,814 |
| 2025-11-25 | 4,995.00 | 5,062.50 | 4,886.25 | 5,061.25 | 1,012.25 | 14,329 |
| 2025-11-24 | 4,941.25 | 5,026.25 | 4,896.25 | 5,002.50 | 1,000.50 | 32,253 |
| 2025-11-21 | 4,907.50 | 4,937.50 | 4,722.50 | 4,843.75 | 968.75 | 218,478 |
| 2025-11-20 | 5,292.50 | 5,322.50 | 4,947.50 | 4,963.75 | 992.75 | 52,019 |
| 2025-11-19 | 5,115.00 | 5,182.50 | 5,042.50 | 5,155.00 | 1,031.00 | 15,592 |
| 2025-11-18 | 5,187.50 | 5,238.75 | 5,087.50 | 5,095.00 | 1,019.00 | 31,926 |
| 2025-11-17 | 5,295.00 | 5,346.25 | 5,217.50 | 5,245.00 | 1,049.00 | 9,717 |
| 2025-11-14 | 5,183.75 | 5,371.25 | 5,052.50 | 5,310.00 | 1,062.00 | 38,693 |
| 2025-11-13 | 5,362.50 | 5,371.25 | 5,210.00 | 5,245.00 | 1,049.00 | 52,771 |
| 2025-11-12 | 5,572.50 | 5,578.75 | 5,393.75 | 5,408.75 | 1,081.75 | 24,309 |
| 2025-11-11 | 5,513.75 | 5,517.50 | 5,448.75 | 5,502.50 | 1,100.50 | 53,413 |
| 2025-11-10 | 5,421.25 | 5,522.50 | 5,406.25 | 5,513.75 | 1,102.75 | 127,966 |
| 2025-11-07 | 5,233.75 | 5,346.25 | 5,155.00 | 5,342.50 | 1,068.50 | 39,596 |
| 2025-11-06 | 5,210.00 | 5,333.75 | 5,125.00 | 5,271.25 | 1,054.25 | 36,624 |
| 2025-11-05 | 5,270.00 | 5,290.00 | 5,217.50 | 5,286.25 | 1,057.25 | 36,047 |
| 2025-11-04 | 5,328.75 | 5,422.50 | 5,265.00 | 5,287.50 | 1,057.50 | 39,876 |
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.