CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3,481.25 | 3,533.75 | 3,438.75 | 3,488.75 | 697.75 | 43,233 |
| 2024-11-15 | 3,466.25 | 3,480.00 | 3,387.50 | 3,403.75 | 680.75 | 19,406 |
| 2024-11-14 | 3,547.50 | 3,561.25 | 3,505.00 | 3,512.50 | 702.50 | 31,972 |
| 2024-11-13 | 3,531.25 | 3,658.75 | 3,513.75 | 3,536.25 | 707.25 | 74,561 |
| 2024-11-12 | 3,473.75 | 3,500.00 | 3,432.50 | 3,498.75 | 699.75 | 24,254 |
| 2024-11-11 | 3,412.50 | 3,487.50 | 3,382.50 | 3,487.50 | 697.50 | 26,634 |
| 2024-11-08 | 3,381.25 | 3,381.25 | 3,291.25 | 3,362.50 | 672.50 | 22,100 |
| 2024-11-07 | 3,297.50 | 3,385.00 | 3,273.75 | 3,370.00 | 674.00 | 21,927 |
| 2024-11-06 | 3,233.75 | 3,303.75 | 3,227.50 | 3,246.25 | 649.25 | 57,442 |
| 2024-11-05 | 3,056.25 | 3,138.75 | 3,050.00 | 3,133.75 | 626.75 | 15,915 |
| 2024-11-04 | 3,050.00 | 3,080.00 | 3,008.75 | 3,056.25 | 611.25 | 18,792 |
| 2024-11-01 | 3,041.25 | 3,095.00 | 3,023.75 | 3,092.50 | 618.50 | 18,565 |
| 2024-10-31 | 3,113.75 | 3,121.25 | 3,005.00 | 3,031.25 | 606.25 | 39,597 |
| 2024-10-30 | 3,182.50 | 3,182.50 | 3,131.25 | 3,136.25 | 627.25 | 39,800 |
| 2024-10-29 | 3,098.75 | 3,185.00 | 3,071.25 | 3,173.75 | 634.75 | 29,043 |
| 2024-10-28 | 3,048.75 | 3,105.00 | 3,015.00 | 3,072.50 | 614.50 | 38,415 |
| 2024-10-25 | 3,125.00 | 3,170.00 | 3,005.00 | 3,060.00 | 612.00 | 65,627 |
| 2024-10-24 | 3,110.00 | 3,112.50 | 3,083.75 | 3,105.00 | 621.00 | 24,765 |
| 2024-10-23 | 3,088.75 | 3,112.50 | 3,045.00 | 3,048.75 | 609.75 | 7,422 |
| 2024-10-22 | 3,115.00 | 3,156.25 | 3,115.00 | 3,146.25 | 629.25 | 7,486 |
| 2024-10-21 | 3,157.50 | 3,228.75 | 3,143.75 | 3,157.50 | 631.50 | 20,604 |
| 2024-10-18 | 3,173.75 | 3,197.50 | 3,131.25 | 3,162.50 | 632.50 | 14,108 |
| 2024-10-17 | 3,166.25 | 3,198.75 | 3,131.25 | 3,156.25 | 631.25 | 26,560 |
| 2024-10-16 | 3,085.00 | 3,132.50 | 3,075.00 | 3,126.25 | 625.25 | 11,929 |
| 2024-10-15 | 3,175.00 | 3,175.00 | 3,068.75 | 3,085.00 | 617.00 | 46,183 |
| 2024-10-11 | 3,212.50 | 3,278.75 | 3,197.50 | 3,268.75 | 653.75 | 33,607 |
| 2024-10-10 | 3,033.75 | 3,216.25 | 3,033.75 | 3,210.00 | 642.00 | 78,925 |
| 2024-10-09 | 3,010.00 | 3,045.00 | 2,987.50 | 3,041.25 | 608.25 | 15,369 |
| 2024-10-08 | 2,961.25 | 3,008.75 | 2,945.00 | 2,996.25 | 599.25 | 13,508 |
| 2024-10-07 | 2,940.00 | 2,961.25 | 2,918.75 | 2,927.50 | 585.50 | 9,488 |
| 2024-10-04 | 2,923.75 | 2,982.50 | 2,903.75 | 2,982.50 | 596.50 | 18,141 |
| 2024-10-03 | 2,872.50 | 2,930.00 | 2,872.50 | 2,898.75 | 579.75 | 26,336 |
| 2024-10-02 | 2,832.50 | 2,877.50 | 2,831.25 | 2,857.50 | 571.50 | 68,996 |
| 2024-10-01 | 2,855.00 | 2,855.00 | 2,793.75 | 2,812.50 | 562.50 | 8,917 |
| 2024-09-30 | 2,908.75 | 2,908.75 | 2,843.75 | 2,860.00 | 572.00 | 13,996 |
| 2024-09-27 | 2,898.75 | 2,918.75 | 2,882.50 | 2,918.75 | 583.75 | 8,586 |
| 2024-09-26 | 2,975.00 | 2,975.00 | 2,837.50 | 2,878.75 | 575.75 | 22,752 |
| 2024-09-25 | 2,950.00 | 2,973.75 | 2,915.00 | 2,917.50 | 583.50 | 9,211 |
| 2024-09-24 | 2,960.00 | 2,970.00 | 2,921.25 | 2,943.75 | 588.75 | 9,479 |
| 2024-09-23 | 3,036.25 | 3,076.25 | 2,986.25 | 2,993.75 | 598.75 | 21,184 |
| 2024-09-20 | 2,960.00 | 3,071.25 | 2,947.50 | 3,062.50 | 612.50 | 8,600 |
| 2024-09-19 | 2,815.00 | 2,901.25 | 2,793.75 | 2,826.25 | 565.25 | 14,685 |
| 2024-09-18 | 2,751.25 | 2,776.25 | 2,703.75 | 2,776.25 | 555.25 | 214 |
← NewerPage 9 of 9 · 523 trading days
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.