CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,213.75 | 4,298.75 | 4,171.25 | 4,297.50 | 859.50 | 67,638 |
| 2025-05-09 | 4,202.50 | 4,202.50 | 4,058.75 | 4,120.00 | 824.00 | 23,912 |
| 2025-05-08 | 4,268.75 | 4,336.25 | 4,268.75 | 4,296.25 | 859.25 | 8,761 |
| 2025-05-07 | 4,260.00 | 4,302.50 | 4,203.75 | 4,235.00 | 847.00 | 36,544 |
| 2025-05-06 | 4,376.25 | 4,485.00 | 4,335.00 | 4,445.00 | 889.00 | 35,898 |
| 2025-05-05 | 4,375.00 | 4,522.50 | 4,375.00 | 4,445.00 | 889.00 | 23,406 |
| 2025-05-02 | 4,375.00 | 4,448.75 | 4,375.00 | 4,426.25 | 885.25 | 15,765 |
| 2025-05-01 | 4,335.00 | 4,412.50 | 4,305.00 | 4,336.25 | 867.25 | 25,707 |
| 2025-04-30 | 4,217.50 | 4,305.00 | 4,166.25 | 4,305.00 | 861.00 | 72,419 |
| 2025-04-29 | 4,211.25 | 4,336.25 | 4,211.25 | 4,327.50 | 865.50 | 16,440 |
| 2025-04-28 | 4,288.75 | 4,290.00 | 4,170.00 | 4,250.00 | 850.00 | 19,787 |
| 2025-04-25 | 4,172.50 | 4,233.75 | 4,153.75 | 4,161.25 | 832.25 | 11,218 |
| 2025-04-24 | 3,887.50 | 4,161.25 | 3,887.50 | 4,161.25 | 832.25 | 166,998 |
| 2025-04-23 | 3,820.00 | 3,968.75 | 3,820.00 | 3,883.75 | 776.75 | 32,203 |
| 2025-04-22 | 3,697.50 | 3,731.25 | 3,656.25 | 3,706.25 | 741.25 | 8,392 |
| 2025-04-21 | 3,671.25 | 3,726.25 | 3,575.00 | 3,627.50 | 725.50 | 8,482 |
| 2025-04-17 | 3,855.00 | 3,855.00 | 3,757.50 | 3,773.75 | 754.75 | 13,388 |
| 2025-04-16 | 3,907.50 | 3,947.50 | 3,760.00 | 3,816.25 | 763.25 | 19,598 |
| 2025-04-15 | 3,856.25 | 4,006.25 | 3,832.50 | 3,947.50 | 789.50 | 31,517 |
| 2025-04-14 | 3,876.25 | 3,906.25 | 3,752.50 | 3,806.25 | 761.25 | 77,690,235 |
| 2025-04-11 | 3,701.25 | 3,806.25 | 3,655.00 | 3,806.25 | 761.25 | 17,230 |
| 2025-04-10 | 3,722.50 | 3,731.25 | 3,278.75 | 3,278.75 | 655.75 | 8,892 |
| 2025-04-09 | 3,700.00 | 3,700.00 | 3,278.75 | 3,278.75 | 655.75 | 100 |
| 2025-04-08 | 3,463.75 | 3,527.50 | 3,212.50 | 3,278.75 | 655.75 | 22,805 |
| 2025-04-07 | 3,072.50 | 3,390.00 | 3,020.00 | 3,262.50 | 652.50 | 80,830 |
| 2025-04-04 | 3,312.50 | 3,321.25 | 3,125.00 | 3,240.00 | 648.00 | 31,730 |
| 2025-04-03 | 3,546.25 | 3,611.25 | 3,451.25 | 3,505.00 | 701.00 | 25,374 |
| 2025-04-02 | 3,707.50 | 3,785.00 | 3,700.00 | 3,743.75 | 748.75 | 14,436 |
| 2025-04-01 | 3,630.00 | 3,652.50 | 3,563.75 | 3,652.50 | 730.50 | 33,301 |
| 2025-03-31 | 3,467.50 | 3,547.50 | 3,407.50 | 3,543.75 | 708.75 | 11,917 |
| 2025-03-28 | 3,682.50 | 3,682.50 | 3,570.00 | 3,600.00 | 720.00 | 15,294 |
| 2025-03-27 | 3,717.50 | 3,728.75 | 3,636.25 | 3,693.75 | 738.75 | 21,543 |
| 2025-03-26 | 3,875.00 | 3,875.00 | 3,740.00 | 3,746.25 | 749.25 | 11,721 |
| 2025-03-25 | 3,818.75 | 3,951.25 | 3,818.75 | 3,882.50 | 776.50 | 27,903 |
| 2025-03-24 | 3,721.25 | 3,758.75 | 3,660.00 | 3,758.75 | 751.75 | 43,976 |
| 2025-03-21 | 3,975.00 | 3,975.00 | 3,562.50 | 3,648.75 | 729.75 | 33,693 |
| 2025-03-20 | 3,757.50 | 3,785.00 | 3,685.00 | 3,722.50 | 744.50 | 10,584 |
| 2025-03-19 | 3,690.00 | 3,838.75 | 3,690.00 | 3,800.00 | 760.00 | 18,645 |
| 2025-03-18 | 3,651.25 | 3,687.50 | 3,603.75 | 3,662.50 | 732.50 | 26,075 |
| 2025-03-17 | 3,578.75 | 3,731.25 | 3,560.00 | 3,678.75 | 735.75 | 27,640 |
| 2025-03-14 | 3,398.75 | 3,572.50 | 3,398.75 | 3,570.00 | 714.00 | 28,343 |
| 2025-03-13 | 3,516.25 | 3,516.25 | 3,337.50 | 3,355.00 | 671.00 | 31,321 |
| 2025-03-12 | 3,480.00 | 3,497.50 | 3,397.50 | 3,493.75 | 698.75 | 35,630 |
| 2025-03-11 | 3,158.75 | 3,395.00 | 3,118.75 | 3,336.25 | 667.25 | 17,613 |
| 2025-03-10 | 3,266.25 | 3,266.25 | 3,070.00 | 3,115.00 | 623.00 | 43,514 |
| 2025-03-07 | 3,492.50 | 3,506.25 | 3,218.75 | 3,366.25 | 673.25 | 109,262 |
| 2025-03-06 | 3,592.50 | 3,750.00 | 3,500.00 | 3,515.00 | 703.00 | 32,682 |
| 2025-03-05 | 3,587.50 | 3,700.00 | 3,587.50 | 3,697.50 | 739.50 | 27,752 |
| 2025-03-04 | 3,937.50 | 3,937.50 | 3,937.50 | 3,937.50 | 787.50 | 0 |
| 2025-03-03 | 3,937.50 | 3,937.50 | 3,937.50 | 3,937.50 | 787.50 | 0 |
| 2025-02-28 | 3,800.00 | 3,943.75 | 3,800.00 | 3,937.50 | 787.50 | 26,725 |
| 2025-02-27 | 4,048.75 | 4,097.50 | 3,845.00 | 3,845.00 | 769.00 | 27,812 |
| 2025-02-26 | 3,875.00 | 4,056.25 | 3,863.75 | 3,986.25 | 797.25 | 88,126 |
| 2025-02-25 | 3,906.25 | 3,906.25 | 3,748.75 | 3,831.25 | 766.25 | 51,518 |
| 2025-02-24 | 4,098.75 | 4,098.75 | 3,870.00 | 3,958.75 | 791.75 | 55,726 |
| 2025-02-21 | 4,353.75 | 4,372.50 | 4,091.25 | 4,112.50 | 822.50 | 39,361 |
| 2025-02-20 | 4,487.50 | 4,487.50 | 4,250.00 | 4,410.00 | 882.00 | 50,909 |
| 2025-02-19 | 4,593.75 | 4,593.75 | 4,500.00 | 4,556.25 | 911.25 | 24,035 |
| 2025-02-18 | 4,550.00 | 4,572.50 | 4,523.75 | 4,572.50 | 914.50 | 14,295 |
| 2025-02-14 | 4,533.75 | 4,573.75 | 4,483.75 | 4,571.25 | 914.25 | 16,282 |
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.