CrowdStrike CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	36.300	36.300	34.000	34.990	6.998	27,599
2026-01-28	37.640	38.200	36.890	36.890	7.378	63,212
2026-01-27	37.740	38.160	37.270	37.500	7.500	10,478
2026-01-26	35.720	36.950	35.630	36.930	7.386	12,861
2026-01-23	35.630	36.100	35.600	35.650	7.130	4,452
2026-01-22	35.670	35.720	35.180	35.720	7.144	4,498
2026-01-21	34.840	35.790	34.600	35.090	7.018	7,995
2026-01-20	35.000	35.200	34.700	34.840	6.968	21,113
2026-01-19	35.730	35.730	35.090	35.270	7.054	3,133
2026-01-16	36.040	36.100	34.980	35.810	7.162	9,952
2026-01-15	36.510	36.900	35.500	35.500	7.100	6,743
2026-01-14	36.650	37.500	35.730	36.310	7.262	20,763
2026-01-13	36.880	37.300	36.350	36.870	7.374	35,957
2026-01-12	36.370	36.840	36.370	36.830	7.366	24,689
2026-01-09	37.000	37.480	36.800	37.150	7.430	9,322
2026-01-08	37.770	37.770	36.350	36.580	7.316	12,612
2026-01-07	36.530	38.320	36.530	37.760	7.552	38,288
2026-01-06	36.000	36.230	35.670	36.180	7.236	7,130
2026-01-05	36.070	36.580	35.930	36.000	7.200	133,837
2026-01-02	37.040	37.040	35.440	35.740	7.148	37,215
2025-12-31	37.430	37.430	37.000	37.000	7.400	3,748
2025-12-30	37.420	37.650	37.420	37.540	7.508	6,214
2025-12-29	38.000	38.090	37.500	37.580	7.516	4,713
2025-12-24	37.720	37.720	37.720	37.720	7.544	245
2025-12-23	37.970	38.030	37.440	37.760	7.552	12,908
2025-12-22	37.880	38.260	37.650	38.150	7.630	4,953
2025-12-19	38.000	38.530	37.950	37.980	7.596	7,391
2025-12-18	37.600	37.850	37.420	37.750	7.550	22,237
2025-12-17	38.530	38.610	37.080	37.100	7.420	35,313
2025-12-16	38.600	38.750	38.100	38.740	7.748	15,560
2025-12-15	40.020	40.070	38.500	38.500	7.700	42,224
2025-12-12	40.400	40.620	39.360	39.860	7.972	57,917
2025-12-11	40.820	41.620	40.550	40.700	8.140	36,103
2025-12-10	40.410	41.130	40.000	40.950	8.190	34,068
2025-12-09	40.590	41.780	40.400	40.910	8.182	27,373
2025-12-08	40.480	40.950	40.280	40.510	8.102	17,090
2025-12-05	40.810	41.560	40.180	40.470	8.094	43,859
2025-12-04	41.560	41.560	40.490	40.520	8.104	59,345
2025-12-03	39.360	41.420	38.580	41.420	8.284	108,921
2025-12-02	40.360	41.090	40.090	40.820	8.164	41,340
2025-12-01	39.800	40.000	39.170	39.690	7.938	30,617
2025-11-28	39.720	40.240	39.720	40.200	8.040	17,324
2025-11-27	39.900	40.380	39.900	40.380	8.076	666
2025-11-26	40.470	40.480	39.330	39.700	7.940	37,814
2025-11-25	39.960	40.500	39.090	40.480	8.096	14,329
2025-11-24	39.530	40.210	39.170	40.130	8.026	32,253
2025-11-21	39.260	39.500	37.780	38.800	7.760	218,478
2025-11-20	42.340	42.580	39.580	39.640	7.928	52,019
2025-11-19	40.920	41.460	40.340	41.110	8.222	15,592
2025-11-18	41.500	41.910	40.700	40.780	8.156	31,926
2025-11-17	42.360	42.770	41.740	41.960	8.392	9,717
2025-11-14	41.470	42.970	40.420	42.550	8.510	38,693
2025-11-13	42.900	42.970	41.680	41.970	8.394	52,771
2025-11-12	44.580	44.630	43.150	43.270	8.654	24,309
2025-11-11	44.110	44.140	43.590	44.130	8.826	53,413
2025-11-10	43.370	44.180	43.250	44.100	8.820	127,966
2025-11-07	41.870	42.770	41.240	42.700	8.540	39,596
2025-11-06	41.680	42.670	41.000	42.230	8.446	36,624
2025-11-05	42.160	42.320	41.740	42.290	8.458	36,047
2025-11-04	42.630	43.380	42.120	42.200	8.440	39,876

← NewerPage 4 of 9 · 523 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.