CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4,406.25 | 4,406.25 | 4,210.00 | 4,246.25 | 849.25 | 50,364 |
| 2025-08-06 | 4,391.25 | 4,500.00 | 4,391.25 | 4,500.00 | 900.00 | 13,761 |
| 2025-08-05 | 4,511.25 | 4,555.00 | 4,375.00 | 4,402.50 | 880.50 | 15,123 |
| 2025-08-01 | 4,487.50 | 4,513.75 | 4,375.00 | 4,453.75 | 890.75 | 14,793 |
| 2025-07-31 | 4,625.00 | 4,625.00 | 4,533.75 | 4,537.50 | 907.50 | 9,924 |
| 2025-07-30 | 4,620.00 | 4,650.00 | 4,545.00 | 4,625.00 | 925.00 | 13,696 |
| 2025-07-29 | 4,742.50 | 4,781.25 | 4,575.00 | 4,640.00 | 928.00 | 13,090 |
| 2025-07-28 | 4,708.75 | 4,716.25 | 4,676.25 | 4,700.00 | 940.00 | 8,670 |
| 2025-07-25 | 4,601.25 | 4,693.75 | 4,601.25 | 4,671.25 | 934.25 | 4,393 |
| 2025-07-24 | 4,606.25 | 4,665.00 | 4,600.00 | 4,611.25 | 922.25 | 13,876 |
| 2025-07-23 | 4,687.50 | 4,687.50 | 4,546.25 | 4,600.00 | 920.00 | 30,669 |
| 2025-07-22 | 4,812.50 | 4,831.25 | 4,700.00 | 4,717.50 | 943.50 | 17,945 |
| 2025-07-21 | 4,765.00 | 4,873.75 | 4,750.00 | 4,798.75 | 959.75 | 22,434 |
| 2025-07-18 | 4,718.75 | 4,755.00 | 4,668.75 | 4,751.25 | 950.25 | 8,794 |
| 2025-07-17 | 4,686.25 | 4,718.75 | 4,663.75 | 4,692.50 | 938.50 | 48,390 |
| 2025-07-16 | 4,732.50 | 4,735.00 | 4,645.00 | 4,697.50 | 939.50 | 13,539 |
| 2025-07-15 | 4,756.25 | 4,762.50 | 4,696.25 | 4,732.50 | 946.50 | 14,808 |
| 2025-07-14 | 4,665.00 | 4,788.75 | 4,635.00 | 4,757.50 | 951.50 | 30,194 |
| 2025-07-11 | 4,857.50 | 4,881.25 | 4,773.75 | 4,778.75 | 955.75 | 15,732 |
| 2025-07-10 | 5,125.00 | 5,125.00 | 4,860.00 | 4,871.25 | 974.25 | 33,134 |
| 2025-07-09 | 5,086.25 | 5,132.50 | 5,071.25 | 5,132.50 | 1,026.50 | 5,062 |
| 2025-07-08 | 5,062.50 | 5,073.75 | 4,990.00 | 5,073.75 | 1,014.75 | 6,357 |
| 2025-07-07 | 5,053.75 | 5,053.75 | 4,987.50 | 5,052.50 | 1,010.50 | 14,869 |
| 2025-07-04 | 5,068.75 | 5,163.75 | 5,038.75 | 5,162.50 | 1,032.50 | 3,043 |
| 2025-07-03 | 4,988.75 | 5,145.00 | 4,988.75 | 5,133.75 | 1,026.75 | 13,767 |
| 2025-07-02 | 4,908.75 | 4,962.50 | 4,887.50 | 4,962.50 | 992.50 | 7,355 |
| 2025-06-30 | 5,038.75 | 5,095.00 | 5,032.50 | 5,088.75 | 1,017.75 | 8,289 |
| 2025-06-27 | 5,063.75 | 5,063.75 | 4,966.25 | 4,998.75 | 999.75 | 12,660 |
| 2025-06-26 | 4,985.00 | 5,060.00 | 4,955.00 | 5,056.25 | 1,011.25 | 52,847 |
| 2025-06-25 | 4,891.25 | 4,987.50 | 4,891.25 | 4,936.25 | 987.25 | 20,652 |
| 2025-06-24 | 4,923.75 | 4,930.00 | 4,810.00 | 4,855.00 | 971.00 | 21,558 |
| 2025-06-23 | 4,711.25 | 4,937.50 | 4,616.25 | 4,920.00 | 984.00 | 25,460 |
| 2025-06-20 | 4,791.25 | 4,887.50 | 4,746.25 | 4,746.25 | 949.25 | 6,478 |
| 2025-06-19 | 4,803.75 | 4,837.50 | 4,727.50 | 4,837.50 | 967.50 | 2,055 |
| 2025-06-18 | 4,881.25 | 4,891.25 | 4,798.75 | 4,851.25 | 970.25 | 11,683 |
| 2025-06-17 | 4,757.50 | 4,926.25 | 4,757.50 | 4,918.75 | 983.75 | 20,456 |
| 2025-06-16 | 4,843.75 | 4,857.50 | 4,776.25 | 4,793.75 | 958.75 | 12,393 |
| 2025-06-13 | 4,765.00 | 4,846.25 | 4,756.25 | 4,807.50 | 961.50 | 10,917 |
| 2025-06-12 | 4,837.50 | 4,877.50 | 4,788.75 | 4,820.00 | 964.00 | 26,096 |
| 2025-06-11 | 4,675.00 | 4,797.50 | 4,675.00 | 4,776.25 | 955.25 | 30,881 |
| 2025-06-10 | 4,655.00 | 4,695.00 | 4,581.25 | 4,667.50 | 933.50 | 14,247 |
| 2025-06-09 | 4,697.50 | 4,715.00 | 4,618.75 | 4,650.00 | 930.00 | 24,449 |
| 2025-06-06 | 4,637.50 | 4,786.25 | 4,637.50 | 4,688.75 | 937.75 | 30,567 |
| 2025-06-05 | 4,637.50 | 4,692.50 | 4,543.75 | 4,636.25 | 927.25 | 31,129 |
| 2025-06-04 | 4,553.75 | 4,703.75 | 4,463.75 | 4,622.50 | 924.50 | 134,058 |
| 2025-06-03 | 4,798.75 | 4,918.75 | 4,797.50 | 4,900.00 | 980.00 | 29,149 |
| 2025-06-02 | 4,720.00 | 4,797.50 | 4,681.25 | 4,797.50 | 959.50 | 8,648 |
| 2025-05-30 | 4,627.50 | 4,722.50 | 4,576.25 | 4,722.50 | 944.50 | 12,022 |
| 2025-05-29 | 4,725.00 | 4,725.00 | 4,550.00 | 4,600.00 | 920.00 | 13,780 |
| 2025-05-28 | 4,743.75 | 4,743.75 | 4,681.25 | 4,701.25 | 940.25 | 7,532 |
| 2025-05-27 | 4,650.00 | 4,747.50 | 4,620.00 | 4,732.50 | 946.50 | 11,145 |
| 2025-05-26 | 4,585.00 | 4,645.00 | 4,585.00 | 4,645.00 | 929.00 | 2,888 |
| 2025-05-23 | 4,375.00 | 4,600.00 | 4,375.00 | 4,568.75 | 913.75 | 17,795 |
| 2025-05-22 | 4,310.00 | 4,497.50 | 4,310.00 | 4,456.25 | 891.25 | 94,469 |
| 2025-05-21 | 4,395.00 | 4,503.75 | 4,346.25 | 4,351.25 | 870.25 | 14,094 |
| 2025-05-20 | 4,442.50 | 4,442.50 | 4,378.75 | 4,423.75 | 884.75 | 6,469 |
| 2025-05-16 | 4,353.75 | 4,413.75 | 4,332.50 | 4,406.25 | 881.25 | 15,341 |
| 2025-05-15 | 4,242.50 | 4,342.50 | 4,242.50 | 4,325.00 | 865.00 | 6,337 |
| 2025-05-14 | 4,463.75 | 4,463.75 | 4,341.25 | 4,371.25 | 874.25 | 7,959 |
| 2025-05-13 | 4,292.50 | 4,455.00 | 4,281.25 | 4,421.25 | 884.25 | 19,427 |
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.