CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4,407.50 | 4,593.75 | 4,375.00 | 4,593.75 | 918.75 | 25,398 |
| 2025-02-12 | 4,316.25 | 4,425.00 | 4,307.50 | 4,405.00 | 881.00 | 27,501 |
| 2025-02-11 | 4,325.00 | 4,395.00 | 4,298.75 | 4,352.50 | 870.50 | 11,959 |
| 2025-02-10 | 4,286.25 | 4,366.25 | 4,286.25 | 4,341.25 | 868.25 | 16,887 |
| 2025-02-07 | 4,292.50 | 4,350.00 | 4,250.00 | 4,265.00 | 853.00 | 8,722 |
| 2025-02-06 | 4,211.25 | 4,263.75 | 4,191.25 | 4,258.75 | 851.75 | 14,842 |
| 2025-02-05 | 4,138.75 | 4,231.25 | 4,115.00 | 4,221.25 | 844.25 | 19,199 |
| 2025-02-04 | 4,023.75 | 4,133.75 | 4,015.00 | 4,133.75 | 826.75 | 51,821 |
| 2025-02-03 | 3,895.00 | 4,040.00 | 3,888.75 | 4,035.00 | 807.00 | 40,332 |
| 2025-01-31 | 4,087.50 | 4,133.75 | 4,030.00 | 4,040.00 | 808.00 | 9,046 |
| 2025-01-30 | 4,041.25 | 4,078.75 | 3,987.50 | 4,015.00 | 803.00 | 5,637 |
| 2025-01-29 | 4,101.25 | 4,101.25 | 3,956.25 | 4,023.75 | 804.75 | 5,400 |
| 2025-01-28 | 3,786.25 | 4,162.50 | 3,777.50 | 4,146.25 | 829.25 | 103,252 |
| 2025-01-27 | 3,708.75 | 3,865.00 | 3,651.25 | 3,778.75 | 755.75 | 53,997 |
| 2025-01-24 | 3,837.50 | 3,888.75 | 3,791.25 | 3,801.25 | 760.25 | 27,098 |
| 2025-01-23 | 3,807.50 | 3,825.00 | 3,767.50 | 3,825.00 | 765.00 | 14,066 |
| 2025-01-22 | 3,737.50 | 3,862.50 | 3,686.25 | 3,831.25 | 766.25 | 32,661 |
| 2025-01-21 | 3,657.50 | 3,743.75 | 3,628.75 | 3,720.00 | 744.00 | 29,785 |
| 2025-01-20 | 3,625.00 | 3,731.25 | 3,561.25 | 3,612.50 | 722.50 | 5,426 |
| 2025-01-17 | 3,745.00 | 3,745.00 | 3,548.75 | 3,621.25 | 724.25 | 44,410 |
| 2025-01-16 | 3,718.75 | 3,737.50 | 3,657.50 | 3,683.75 | 736.75 | 13,726 |
| 2025-01-15 | 3,598.75 | 3,687.50 | 3,593.75 | 3,670.00 | 734.00 | 15,955 |
| 2025-01-14 | 3,501.25 | 3,561.25 | 3,490.00 | 3,527.50 | 705.50 | 27,972 |
| 2025-01-13 | 3,461.25 | 3,495.00 | 3,402.50 | 3,466.25 | 693.25 | 46,719 |
| 2025-01-10 | 3,607.50 | 3,607.50 | 3,490.00 | 3,537.50 | 707.50 | 208,971 |
| 2025-01-09 | 3,748.75 | 3,748.75 | 3,581.25 | 3,711.25 | 742.25 | 2,193 |
| 2025-01-08 | 3,667.50 | 3,701.25 | 3,575.00 | 3,633.75 | 726.75 | 15,270 |
| 2025-01-07 | 3,706.25 | 3,755.00 | 3,595.00 | 3,663.75 | 732.75 | 15,322 |
| 2025-01-06 | 3,698.75 | 3,741.25 | 3,625.00 | 3,723.75 | 744.75 | 183,014 |
| 2025-01-03 | 3,558.75 | 3,647.50 | 3,543.75 | 3,647.50 | 729.50 | 20,015 |
| 2025-01-02 | 3,508.75 | 3,556.25 | 3,465.00 | 3,531.25 | 706.25 | 9,295 |
| 2024-12-31 | 3,520.00 | 3,536.25 | 3,456.25 | 3,476.25 | 695.25 | 11,117 |
| 2024-12-30 | 3,508.75 | 3,573.75 | 3,502.50 | 3,547.50 | 709.50 | 8,380 |
| 2024-12-27 | 3,678.75 | 3,678.75 | 3,561.25 | 3,607.50 | 721.50 | 9,757 |
| 2024-12-24 | 3,697.50 | 3,717.50 | 3,681.25 | 3,713.75 | 742.75 | 4,445 |
| 2024-12-23 | 3,643.75 | 3,702.50 | 3,606.25 | 3,673.75 | 734.75 | 11,781 |
| 2024-12-20 | 3,531.25 | 3,700.00 | 3,513.75 | 3,682.50 | 736.50 | 2,075 |
| 2024-12-19 | 3,672.50 | 3,672.50 | 3,553.75 | 3,570.00 | 714.00 | 36,669 |
| 2024-12-18 | 3,818.75 | 3,845.00 | 3,510.00 | 3,548.75 | 709.75 | 24,373 |
| 2024-12-17 | 3,926.25 | 3,926.25 | 3,793.75 | 3,818.75 | 763.75 | 44,905 |
| 2024-12-16 | 3,762.50 | 3,950.00 | 3,710.00 | 3,948.75 | 789.75 | 32,237 |
| 2024-12-13 | 3,730.00 | 3,757.50 | 3,683.75 | 3,740.00 | 748.00 | 14,843 |
| 2024-12-12 | 3,671.25 | 3,720.00 | 3,647.50 | 3,720.00 | 744.00 | 14,698 |
| 2024-12-11 | 3,556.25 | 3,708.75 | 3,556.25 | 3,692.50 | 738.50 | 17,671 |
| 2024-12-10 | 3,608.75 | 3,628.75 | 3,508.75 | 3,518.75 | 703.75 | 16,045 |
| 2024-12-09 | 3,717.50 | 3,717.50 | 3,578.75 | 3,598.75 | 719.75 | 30,145 |
| 2024-12-06 | 3,691.25 | 3,775.00 | 3,672.50 | 3,720.00 | 744.00 | 31,757 |
| 2024-12-05 | 3,682.50 | 3,721.25 | 3,658.75 | 3,713.75 | 742.75 | 33,296 |
| 2024-12-04 | 3,601.25 | 3,727.50 | 3,555.00 | 3,703.75 | 740.75 | 48,855 |
| 2024-12-03 | 3,521.25 | 3,580.00 | 3,496.25 | 3,563.75 | 712.75 | 25,995 |
| 2024-12-02 | 3,493.75 | 3,600.00 | 3,428.75 | 3,530.00 | 706.00 | 50,628 |
| 2024-11-29 | 3,561.25 | 3,562.50 | 3,507.50 | 3,532.50 | 706.50 | 24,866 |
| 2024-11-28 | 3,600.00 | 3,686.25 | 3,525.00 | 3,620.00 | 724.00 | 2,565 |
| 2024-11-27 | 3,641.25 | 3,643.75 | 3,468.75 | 3,545.00 | 709.00 | 116,354 |
| 2024-11-26 | 3,696.25 | 3,733.75 | 3,666.25 | 3,707.50 | 741.50 | 77,176 |
| 2024-11-25 | 3,845.00 | 3,845.00 | 3,671.25 | 3,700.00 | 740.00 | 131,140 |
| 2024-11-22 | 3,652.50 | 3,783.75 | 3,651.25 | 3,783.75 | 756.75 | 62,489 |
| 2024-11-21 | 3,583.75 | 3,677.50 | 3,583.75 | 3,635.00 | 727.00 | 67,862 |
| 2024-11-20 | 3,643.75 | 3,643.75 | 3,510.00 | 3,562.50 | 712.50 | 44,892 |
| 2024-11-19 | 3,482.50 | 3,605.00 | 3,461.25 | 3,600.00 | 720.00 | 41,069 |
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.