CrowdStrike CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	62.020	62.020	59.000	59.260	11.852	20,639
2026-07-20	62.930	64.620	61.550	61.910	12.382	41,574
2026-07-17	62.310	64.950	62.310	63.160	12.632	32,011
2026-07-16	64.170	64.440	61.260	63.340	12.668	29,795
2026-07-15	65.940	67.280	63.930	64.430	12.886	25,378
2026-07-14	60.250	65.580	60.250	65.570	13.114	47,109
2026-07-13	58.010	58.880	56.410	58.520	11.704	46,079
2026-07-10	61.200	61.310	58.100	58.270	11.654	26,334
2026-07-09	58.940	61.770	58.940	61.770	12.354	42,479
2026-07-08	60.080	60.420	57.840	59.490	11.898	26,193
2026-07-07	61.960	62.150	60.000	60.280	12.056	22,787
2026-07-06	59.230	65.000	59.230	62.020	12.404	26,512
2026-07-03	60.650	60.990	55.910	60.990	12.198	8,593
2026-07-02	59.510	62.000	59.510	60.650	12.130	30,710
2026-06-30	57.530	59.530	57.530	59.480	11.896	15,754
2026-06-29	55.280	58.710	55.110	57.810	11.562	27,063
2026-06-26	53.960	54.840	52.590	54.660	10.932	37,280
2026-06-25	53.500	53.720	52.350	52.910	10.582	35,678
2026-06-24	52.750	53.440	52.190	52.390	10.478	17,829
2026-06-23	52.080	53.610	51.820	53.060	10.612	28,248
2026-06-22	54.290	55.190	52.470	52.570	10.514	68,749
2026-06-19	52.470	53.710	52.470	53.710	10.742	1,320
2026-06-18	53.590	54.180	51.610	53.220	10.644	68,588
2026-06-17	52.780	53.750	52.500	53.240	10.648	29,243
2026-06-16	53.910	54.310	52.080	52.950	10.590	36,040
2026-06-15	53.970	54.240	52.110	54.050	10.810	50,173
2026-06-12	53.860	54.500	53.070	53.190	10.638	27,043
2026-06-11	50.470	54.200	50.160	53.930	10.786	92,825
2026-06-10	49.840	51.440	49.840	50.470	10.094	32,480
2026-06-09	51.230	51.480	48.190	50.190	10.038	133,345
2026-06-08	52.750	53.230	50.920	51.320	10.264	73,611
2026-06-05	54.480	54.970	52.230	52.250	10.450	79,090
2026-06-04	52.670	56.190	52.380	56.050	11.210	129,697
2026-06-03	59.880	59.880	57.960	58.100	11.620	42,386
2026-06-02	59.510	60.500	58.260	60.040	12.008	45,939
2026-06-01	57.400	61.310	57.390	61.310	12.262	66,181
2026-05-29	52.600	57.020	52.600	57.020	11.404	38,031
2026-05-28	50.760	52.700	50.210	52.330	10.466	26,324
2026-05-27	49.940	51.330	49.240	50.230	10.046	62,817
2026-05-26	51.520	52.750	50.640	52.370	10.474	44,325
2026-05-25	52.360	52.620	51.850	52.490	10.498	3,789
2026-05-22	50.690	52.620	50.690	51.780	10.356	84,880
2026-05-21	50.700	51.420	50.290	50.550	10.110	69,609
2026-05-20	47.990	50.770	47.990	50.600	10.120	162,136
2026-05-19	48.170	49.350	47.720	48.100	9.620	61,505
2026-05-15	44.990	46.660	43.900	46.450	9.290	134,589
2026-05-14	43.740	45.560	43.420	45.300	9.060	85,330
2026-05-13	42.170	44.260	42.150	43.870	8.774	201,747
2026-05-12	42.060	43.050	41.680	42.650	8.530	68,120
2026-05-11	41.040	42.380	40.910	42.300	8.460	74,395
2026-05-08	39.080	41.280	38.470	41.210	8.242	80,869
2026-05-07	37.860	39.560	37.860	39.560	7.912	87,277
2026-05-06	36.560	37.100	35.750	36.600	7.320	37,054
2026-05-05	37.000	37.500	36.550	37.300	7.460	55,672
2026-05-04	35.630	36.790	35.630	36.640	7.328	59,483
2026-05-01	35.340	35.700	34.850	35.580	7.116	60,432
2026-04-30	34.720	35.030	33.820	34.790	6.958	95,321
2026-04-29	35.000	35.370	34.700	35.350	7.070	75,952
2026-04-28	35.660	36.110	35.200	35.610	7.122	38,672
2026-04-27	35.300	35.730	34.630	35.500	7.100	49,094

← NewerPage 2 of 9 · 522 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.