CrowdStrike CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.260	15.260	13.950	14.100	14.100	70,000
2026-10-15	75.260	76.260	74.500	75.720	15.144	256,670
2026-10-14	78.460	79.200	76.950	77.270	15.454	256,065
2026-10-13	80.670	82.950	80.360	80.920	16.184	195,745
2026-10-09	83.020	85.220	81.260	85.220	17.044	164,320
2026-10-08	82.220	84.350	81.260	81.530	16.306	175,210
2026-10-07	85.950	85.950	82.000	82.240	16.448	264,885
2026-10-06	86.020	88.730	85.850	86.500	17.300	276,770
2026-10-05	84.210	84.780	83.230	84.550	16.910	115,605
2026-10-02	83.420	84.590	83.000	83.670	16.734	122,600
2026-10-01	81.830	83.070	80.540	82.390	16.478	206,695
2026-09-30	81.580	83.310	81.140	82.080	16.416	174,235
2026-09-29	79.870	81.410	79.300	81.410	16.282	154,360
2026-09-28	77.100	80.800	77.100	80.370	16.074	192,210
2026-09-25	80.400	80.410	78.010	78.120	15.624	252,230
2026-09-24	81.360	81.810	80.300	80.520	16.104	107,430
2026-09-23	78.180	81.510	77.340	81.390	16.278	274,470
2026-09-22	77.100	77.690	75.990	77.690	15.538	234,945
2026-09-21	71.820	77.480	71.730	77.330	15.466	888,330
2026-09-18	76.230	76.230	72.850	73.690	14.738	246,200
2026-09-17	73.450	77.480	72.620	76.230	15.246	178,460
2026-09-16	73.150	76.000	73.150	74.800	14.960	201,355
2026-09-15	72.480	75.510	72.120	75.220	15.044	283,330
2026-09-14	67.860	74.200	67.390	72.980	14.596	596,970
2026-09-11	64.430	66.000	63.430	64.030	12.806	152,230
2026-09-10	64.000	66.500	63.590	64.760	12.952	194,430
2026-09-09	65.190	65.660	64.220	64.360	12.872	87,835
2026-09-08	64.720	65.350	63.900	65.150	13.030	152,895
2026-09-04	66.660	66.660	66.660	66.660	13.332	0
2026-09-03	64.190	67.020	63.710	66.660	13.332	251,710
2026-09-02	66.610	66.610	62.250	63.120	12.624	258,740
2026-09-01	70.690	71.500	66.000	66.640	13.328	294,980
2026-08-31	68.710	72.300	68.600	71.610	14.322	205,280
2026-08-28	70.710	70.750	65.440	68.300	13.660	179,890
2026-08-27	64.390	71.000	64.100	70.680	14.136	399,270
2026-08-26	56.810	59.250	56.670	59.070	11.814	183,180
2026-08-25	59.640	60.340	56.670	57.830	11.566	125,110
2026-08-24	59.010	60.360	58.690	59.430	11.886	73,225
2026-08-21	59.000	59.810	58.070	59.810	11.962	118,760
2026-08-20	61.510	62.210	59.020	59.130	11.826	145,935
2026-08-19	65.860	65.860	61.420	62.780	12.556	132,130
2026-08-18	66.100	66.990	64.830	66.330	13.266	181,705
2026-08-17	67.590	67.590	66.250	66.310	13.262	47,270
2026-08-14	70.440	70.500	67.260	67.530	13.506	125,285
2026-08-13	69.770	70.460	68.440	70.460	14.092	84,160
2026-08-12	68.380	69.600	67.780	68.720	13.744	106,080
2026-08-11	69.590	69.590	68.160	68.860	13.772	184,235
2026-08-10	66.450	70.230	66.450	70.210	14.042	155,960
2026-08-07	66.280	67.000	65.200	66.620	13.324	74,670
2026-08-06	65.160	65.160	65.160	65.160	13.032	0
2026-08-05	66.440	67.810	65.160	65.160	13.032	62,905
2026-08-04	65.000	65.790	61.890	65.640	13.128	145,820
2026-07-31	57.910	59.450	57.580	59.350	11.870	78,150
2026-07-30	56.230	57.470	55.560	57.470	11.494	55,535
2026-07-29	57.120	57.730	55.390	55.690	11.138	137,795
2026-07-28	56.440	57.360	54.350	56.600	11.320	184,205
2026-07-27	58.310	58.350	55.900	55.980	11.196	185,100
2026-07-24	57.230	57.560	56.620	56.930	11.386	90,250
2026-07-23	58.810	58.810	56.500	57.070	11.414	96,350
2026-07-22	59.850	59.850	57.640	58.690	11.738	145,590

Page 1 of 5 · 250 trading daysOlder →

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.