CrowdStrike CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	43.600	44.000	43.280	43.460	8.692	20,473
2025-10-31	42.750	43.400	42.680	43.190	8.638	5,228
2025-10-30	43.170	43.500	42.370	42.750	8.550	18,819
2025-10-29	43.070	43.430	42.500	43.280	8.656	44,002
2025-10-28	42.350	43.730	42.350	43.270	8.654	49,958
2025-10-27	42.080	42.330	41.740	42.000	8.400	35,475
2025-10-24	41.830	42.430	41.500	41.840	8.368	87,605
2025-10-23	39.690	41.450	39.690	41.450	8.290	49,488
2025-10-22	39.760	39.800	39.200	39.760	7.952	13,065
2025-10-21	39.620	40.070	39.620	40.010	8.002	15,208
2025-10-20	38.680	39.960	38.680	39.960	7.992	15,492
2025-10-17	37.790	38.470	37.780	38.430	7.686	34,784
2025-10-16	39.060	39.370	37.750	38.210	7.642	15,113
2025-10-15	39.280	39.290	38.430	38.720	7.744	10,054
2025-10-14	39.760	39.760	38.710	38.760	7.752	23,819
2025-10-10	40.510	40.970	39.120	39.120	7.824	38,293
2025-10-09	40.170	40.520	39.930	40.370	8.074	8,790
2025-10-08	38.810	40.480	38.810	40.480	8.096	20,617
2025-10-07	39.340	39.370	37.900	38.400	7.680	9,577
2025-10-06	39.540	39.820	39.330	39.340	7.868	11,056
2025-10-03	39.690	39.690	38.730	38.990	7.798	9,988
2025-10-02	39.850	39.850	39.120	39.420	7.884	7,955
2025-10-01	39.190	39.720	38.900	39.720	7.944	7,890
2025-09-30	38.780	38.910	38.250	38.910	7.782	14,504
2025-09-29	38.510	38.850	38.460	38.800	7.760	12,687
2025-09-26	37.760	38.350	37.360	38.190	7.638	13,353
2025-09-25	37.630	38.160	37.250	37.550	7.510	23,829
2025-09-24	38.190	38.630	37.680	37.760	7.552	44,834
2025-09-23	39.040	39.040	38.250	38.530	7.706	16,443
2025-09-22	39.430	39.650	38.770	39.120	7.824	16,942
2025-09-19	39.550	40.250	39.550	40.020	8.004	19,190
2025-09-18	37.370	40.020	36.900	39.900	7.980	51,327
2025-09-17	35.350	36.050	34.650	35.540	7.108	14,474
2025-09-16	34.670	35.440	34.600	35.340	7.068	16,251
2025-09-15	34.940	35.600	34.800	35.380	7.076	20,669
2025-09-12	34.740	35.200	34.690	34.740	6.948	130,856
2025-09-11	33.800	34.700	33.800	34.510	6.902	13,006
2025-09-10	34.100	34.450	33.650	33.750	6.750	16,214
2025-09-09	34.230	34.230	33.460	33.730	6.746	14,435
2025-09-08	33.350	34.040	33.160	34.010	6.802	21,690
2025-09-05	33.020	33.200	32.360	33.180	6.636	162,299
2025-09-04	32.740	33.000	32.060	32.710	6.542	13,790
2025-09-03	32.740	32.920	32.250	32.680	6.536	17,281
2025-09-02	33.050	33.100	32.440	32.880	6.576	20,309
2025-08-29	35.570	35.630	33.500	33.700	6.740	23,419
2025-08-28	32.690	35.180	32.690	35.180	7.036	93,153
2025-08-27	33.480	34.040	33.480	33.620	6.724	87,227
2025-08-26	33.470	33.800	33.230	33.290	6.658	22,981
2025-08-25	33.790	33.790	33.400	33.490	6.698	14,614
2025-08-22	32.980	33.690	32.980	33.450	6.690	10,327
2025-08-21	33.130	33.220	32.950	32.950	6.590	7,085
2025-08-20	33.250	33.500	32.710	33.350	6.670	11,914
2025-08-19	34.230	34.560	33.190	33.290	6.658	76,985
2025-08-18	34.040	34.040	33.610	33.900	6.780	65,808
2025-08-15	33.820	34.190	33.760	34.040	6.808	4,937
2025-08-14	34.620	34.620	33.500	33.880	6.776	14,718
2025-08-13	35.180	35.200	34.140	34.440	6.888	164,976
2025-08-12	34.300	34.840	34.180	34.730	6.946	11,344
2025-08-11	33.870	34.570	33.770	34.000	6.800	9,396
2025-08-08	34.330	34.610	33.590	33.870	6.774	18,308

← NewerPage 5 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.