CrowdStrike CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.930	35.230	34.150	35.060	7.012	70,912
2026-04-23	35.510	35.510	34.230	34.710	6.942	43,227
2026-04-22	35.480	36.550	35.370	36.490	7.298	63,449
2026-04-21	34.230	35.840	34.140	35.160	7.032	75,391
2026-04-20	33.180	33.890	32.700	33.850	6.770	37,868
2026-04-17	33.540	33.720	32.910	33.180	6.636	30,779
2026-04-16	33.090	33.250	32.200	32.740	6.548	36,836
2026-04-15	31.720	32.240	31.500	32.090	6.418	33,754
2026-04-14	31.780	32.170	30.830	31.210	6.242	49,454
2026-04-13	29.790	31.500	29.780	31.480	6.296	82,148
2026-04-10	31.240	31.240	28.540	29.720	5.944	83,779
2026-04-09	33.360	33.360	30.670	30.910	6.182	87,316
2026-04-08	34.490	35.100	33.180	33.300	6.660	60,129
2026-04-07	31.360	33.120	31.060	33.120	6.624	55,751
2026-04-06	31.290	31.370	30.790	31.270	6.254	23,181
2026-04-02	30.750	31.360	30.340	31.270	6.254	31,765
2026-04-01	31.200	31.200	30.370	30.870	6.174	108,140
2026-03-31	30.000	30.720	29.700	30.550	6.110	23,438
2026-03-30	29.570	30.530	29.560	29.800	5.960	19,277
2026-03-27	29.080	29.260	28.370	28.960	5.792	87,961
2026-03-26	30.000	30.880	30.000	30.840	6.168	39,966
2026-03-25	31.370	31.370	30.100	30.310	6.062	27,915
2026-03-24	32.290	32.290	30.720	30.780	6.156	28,668
2026-03-23	32.080	32.690	31.960	32.420	6.484	35,302
2026-03-20	33.000	33.000	31.700	32.080	6.416	45,209
2026-03-19	34.240	34.480	33.330	33.600	6.720	22,855
2026-03-18	34.190	34.600	34.020	34.220	6.844	9,213
2026-03-17	33.270	34.390	33.000	34.000	6.800	35,038
2026-03-16	34.840	34.840	33.270	33.270	6.654	27,828
2026-03-13	34.820	35.350	34.210	34.670	6.934	16,761
2026-03-12	34.690	35.150	34.620	34.740	6.948	15,119
2026-03-11	34.730	35.470	34.290	34.740	6.948	16,362
2026-03-10	34.850	35.000	33.680	34.300	6.860	111,253
2026-03-09	33.500	34.370	33.500	34.140	6.828	31,392
2026-03-06	33.210	33.900	33.100	33.690	6.738	34,146
2026-03-05	31.970	33.600	31.970	33.580	6.716	32,562
2026-03-04	30.350	32.100	29.880	32.100	6.420	64,408
2026-03-03	28.860	30.910	28.860	30.770	6.154	43,514
2026-03-02	29.530	30.350	29.440	30.220	6.044	42,216
2026-02-27	28.810	29.220	28.250	29.210	5.842	47,079
2026-02-26	28.840	30.200	28.770	29.900	5.980	65,143
2026-02-25	27.500	28.700	27.260	28.510	5.702	65,268
2026-02-24	27.440	28.100	27.160	27.520	5.504	118,439
2026-02-23	30.200	30.200	26.980	27.610	5.522	68,790
2026-02-20	32.960	33.720	30.450	30.600	6.120	61,033
2026-02-19	32.920	33.270	32.610	32.970	6.594	12,428
2026-02-18	32.300	33.080	31.760	32.670	6.534	18,731
2026-02-17	33.440	33.440	31.500	32.560	6.512	19,839
2026-02-13	32.590	34.000	32.590	33.780	6.756	12,308
2026-02-12	32.900	32.900	31.710	32.330	6.466	12,407
2026-02-11	32.580	32.660	31.980	32.600	6.520	2,339
2026-02-10	31.800	32.920	31.620	32.500	6.500	34,149
2026-02-09	31.150	32.270	30.430	32.130	6.426	27,313
2026-02-06	30.330	31.130	29.810	31.100	6.220	78,589
2026-02-05	32.650	32.650	29.460	29.590	5.918	63,734
2026-02-04	32.490	33.120	31.650	32.650	6.530	27,292
2026-02-03	34.050	34.100	32.650	33.200	6.640	20,456
2026-02-02	34.720	35.150	34.250	34.450	6.890	9,628
2026-01-30	34.680	35.170	34.480	34.680	6.936	24,215
2026-01-29	36.300	36.300	34.000	34.990	6.998	27,599

← NewerPage 3 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.