CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5,450.00 | 5,500.00 | 5,410.00 | 5,466.25 | 1,093.25 | 20,473 |
| 2025-10-31 | 5,343.75 | 5,425.00 | 5,335.00 | 5,381.25 | 1,076.25 | 5,228 |
| 2025-10-30 | 5,396.25 | 5,437.50 | 5,296.25 | 5,341.25 | 1,068.25 | 18,819 |
| 2025-10-29 | 5,383.75 | 5,428.75 | 5,312.50 | 5,415.00 | 1,083.00 | 44,002 |
| 2025-10-28 | 5,293.75 | 5,466.25 | 5,293.75 | 5,426.25 | 1,085.25 | 49,958 |
| 2025-10-27 | 5,260.00 | 5,291.25 | 5,217.50 | 5,257.50 | 1,051.50 | 35,475 |
| 2025-10-24 | 5,228.75 | 5,303.75 | 5,187.50 | 5,235.00 | 1,047.00 | 87,605 |
| 2025-10-23 | 4,961.25 | 5,181.25 | 4,961.25 | 5,181.25 | 1,036.25 | 49,488 |
| 2025-10-22 | 4,970.00 | 4,975.00 | 4,900.00 | 4,970.00 | 994.00 | 13,065 |
| 2025-10-21 | 4,952.50 | 5,008.75 | 4,952.50 | 4,993.75 | 998.75 | 15,208 |
| 2025-10-20 | 4,835.00 | 4,997.50 | 4,835.00 | 4,997.50 | 999.50 | 15,492 |
| 2025-10-17 | 4,723.75 | 4,808.75 | 4,722.50 | 4,803.75 | 960.75 | 34,784 |
| 2025-10-16 | 4,882.50 | 4,921.25 | 4,718.75 | 4,776.25 | 955.25 | 15,113 |
| 2025-10-15 | 4,910.00 | 4,911.25 | 4,803.75 | 4,842.50 | 968.50 | 10,054 |
| 2025-10-14 | 4,970.00 | 4,970.00 | 4,838.75 | 4,846.25 | 969.25 | 23,819 |
| 2025-10-10 | 5,063.75 | 5,121.25 | 4,890.00 | 4,890.00 | 978.00 | 37,570 |
| 2025-10-09 | 5,021.25 | 5,065.00 | 4,991.25 | 5,043.75 | 1,008.75 | 8,790 |
| 2025-10-08 | 4,851.25 | 5,060.00 | 4,851.25 | 5,053.75 | 1,010.75 | 20,617 |
| 2025-10-07 | 4,917.50 | 4,921.25 | 4,737.50 | 4,800.00 | 960.00 | 9,577 |
| 2025-10-06 | 4,942.50 | 4,977.50 | 4,916.25 | 4,917.50 | 983.50 | 11,056 |
| 2025-10-03 | 4,961.25 | 4,961.25 | 4,841.25 | 4,858.75 | 971.75 | 9,988 |
| 2025-10-02 | 4,981.25 | 4,981.25 | 4,890.00 | 4,927.50 | 985.50 | 7,955 |
| 2025-10-01 | 4,898.75 | 4,965.00 | 4,862.50 | 4,965.00 | 993.00 | 7,890 |
| 2025-09-30 | 4,847.50 | 4,865.00 | 4,781.25 | 4,865.00 | 973.00 | 14,504 |
| 2025-09-29 | 4,813.75 | 4,856.25 | 4,807.50 | 4,851.25 | 970.25 | 12,687 |
| 2025-09-26 | 4,720.00 | 4,793.75 | 4,670.00 | 4,775.00 | 955.00 | 13,353 |
| 2025-09-25 | 4,703.75 | 4,770.00 | 4,656.25 | 4,692.50 | 938.50 | 23,829 |
| 2025-09-24 | 4,773.75 | 4,828.75 | 4,710.00 | 4,720.00 | 944.00 | 44,834 |
| 2025-09-23 | 4,880.00 | 4,880.00 | 4,781.25 | 4,816.25 | 963.25 | 16,443 |
| 2025-09-22 | 4,928.75 | 4,956.25 | 4,846.25 | 4,892.50 | 978.50 | 16,942 |
| 2025-09-19 | 4,943.75 | 5,031.25 | 4,943.75 | 4,996.25 | 999.25 | 19,190 |
| 2025-09-18 | 4,671.25 | 5,002.50 | 4,612.50 | 4,987.50 | 997.50 | 51,327 |
| 2025-09-17 | 4,418.75 | 4,506.25 | 4,331.25 | 4,425.00 | 885.00 | 14,474 |
| 2025-09-16 | 4,333.75 | 4,430.00 | 4,325.00 | 4,417.50 | 883.50 | 16,251 |
| 2025-09-15 | 4,367.50 | 4,450.00 | 4,350.00 | 4,422.50 | 884.50 | 20,669 |
| 2025-09-12 | 4,342.50 | 4,400.00 | 4,336.25 | 4,337.50 | 867.50 | 130,856 |
| 2025-09-11 | 4,225.00 | 4,337.50 | 4,225.00 | 4,313.75 | 862.75 | 13,006 |
| 2025-09-10 | 4,262.50 | 4,306.25 | 4,206.25 | 4,218.75 | 843.75 | 16,214 |
| 2025-09-09 | 4,278.75 | 4,278.75 | 4,182.50 | 4,216.25 | 843.25 | 14,435 |
| 2025-09-08 | 4,168.75 | 4,255.00 | 4,145.00 | 4,252.50 | 850.50 | 21,690 |
| 2025-09-05 | 4,127.50 | 4,150.00 | 4,045.00 | 4,148.75 | 829.75 | 162,299 |
| 2025-09-04 | 4,092.50 | 4,125.00 | 4,007.50 | 4,097.50 | 819.50 | 13,790 |
| 2025-09-03 | 4,092.50 | 4,115.00 | 4,031.25 | 4,100.00 | 820.00 | 17,281 |
| 2025-09-02 | 4,131.25 | 4,137.50 | 4,055.00 | 4,110.00 | 822.00 | 20,309 |
| 2025-08-29 | 4,446.25 | 4,453.75 | 4,187.50 | 4,212.50 | 842.50 | 23,419 |
| 2025-08-28 | 4,086.25 | 4,397.50 | 4,086.25 | 4,397.50 | 879.50 | 93,153 |
| 2025-08-27 | 4,202.50 | 4,202.50 | 4,202.50 | 4,202.50 | 840.50 | 500 |
| 2025-08-26 | 4,183.75 | 4,225.00 | 4,153.75 | 4,162.50 | 832.50 | 22,981 |
| 2025-08-25 | 4,223.75 | 4,223.75 | 4,175.00 | 4,178.75 | 835.75 | 14,614 |
| 2025-08-22 | 4,122.50 | 4,211.25 | 4,122.50 | 4,187.50 | 837.50 | 10,327 |
| 2025-08-21 | 4,141.25 | 4,152.50 | 4,118.75 | 4,118.75 | 823.75 | 7,085 |
| 2025-08-20 | 4,156.25 | 4,187.50 | 4,088.75 | 4,168.75 | 833.75 | 11,914 |
| 2025-08-19 | 4,278.75 | 4,320.00 | 4,148.75 | 4,160.00 | 832.00 | 76,985 |
| 2025-08-18 | 4,255.00 | 4,255.00 | 4,201.25 | 4,242.50 | 848.50 | 65,808 |
| 2025-08-15 | 4,227.50 | 4,273.75 | 4,220.00 | 4,263.75 | 852.75 | 4,937 |
| 2025-08-14 | 4,327.50 | 4,327.50 | 4,187.50 | 4,235.00 | 847.00 | 14,718 |
| 2025-08-13 | 4,397.50 | 4,400.00 | 4,267.50 | 4,305.00 | 861.00 | 164,976 |
| 2025-08-12 | 4,287.50 | 4,355.00 | 4,272.50 | 4,341.25 | 868.25 | 11,344 |
| 2025-08-11 | 4,233.75 | 4,321.25 | 4,221.25 | 4,252.50 | 850.50 | 9,396 |
| 2025-08-08 | 4,291.25 | 4,326.25 | 4,198.75 | 4,233.75 | 846.75 | 18,308 |
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.