CrowdStrike CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.250	35.250	33.680	33.970	6.794	50,364
2025-08-06	35.130	36.000	35.130	36.000	7.200	13,761
2025-08-05	36.090	36.440	35.000	35.220	7.044	15,023
2025-08-01	35.900	36.110	35.000	35.600	7.120	14,793
2025-07-31	37.000	37.000	36.270	36.300	7.260	9,924
2025-07-30	36.960	37.200	36.360	37.000	7.400	13,696
2025-07-29	37.940	38.250	36.600	37.120	7.424	13,090
2025-07-28	37.670	37.730	37.410	37.600	7.520	8,670
2025-07-25	36.810	37.550	36.810	37.310	7.462	4,393
2025-07-24	36.850	37.320	36.800	36.890	7.378	12,876
2025-07-23	37.500	37.500	36.370	36.800	7.360	30,669
2025-07-22	38.500	38.650	37.600	37.740	7.548	17,945
2025-07-21	38.120	38.990	38.000	38.390	7.678	22,434
2025-07-18	37.750	38.040	37.350	37.990	7.598	8,794
2025-07-17	37.490	37.750	37.310	37.430	7.486	48,390
2025-07-16	37.860	37.880	37.160	37.580	7.516	13,539
2025-07-15	38.050	38.100	37.570	37.870	7.574	14,808
2025-07-14	37.320	38.310	37.080	38.060	7.612	30,194
2025-07-11	38.860	39.050	38.190	38.320	7.664	15,732
2025-07-10	41.000	41.000	38.880	38.880	7.776	33,134
2025-07-09	40.690	41.000	40.570	41.000	8.200	5,062
2025-07-08	40.500	40.500	39.920	40.480	8.096	6,357
2025-07-07	40.430	40.430	39.900	40.340	8.068	14,869
2025-07-04	40.550	41.310	40.310	40.330	8.066	3,043
2025-07-03	39.910	41.160	39.910	41.070	8.214	13,767
2025-07-02	39.270	39.650	39.100	39.600	7.920	7,355
2025-06-30	40.310	40.760	40.260	40.710	8.142	8,289
2025-06-27	40.510	40.510	39.730	39.990	7.998	12,660
2025-06-26	39.880	40.480	39.640	40.450	8.090	52,847
2025-06-25	39.130	39.900	39.130	39.500	7.900	20,652
2025-06-24	39.390	39.440	38.480	38.840	7.768	21,558
2025-06-23	37.690	39.500	36.930	39.360	7.872	25,460
2025-06-20	38.330	39.100	37.970	37.970	7.594	6,478
2025-06-19	38.430	38.700	37.820	38.700	7.740	2,055
2025-06-18	39.050	39.130	38.390	38.840	7.768	11,683
2025-06-17	38.060	39.410	38.060	39.350	7.870	20,456
2025-06-16	38.750	38.860	38.210	38.350	7.670	12,393
2025-06-13	38.120	38.770	38.050	38.400	7.680	10,917
2025-06-12	38.700	39.020	38.310	38.560	7.712	26,096
2025-06-11	37.400	38.380	37.400	38.110	7.622	30,881
2025-06-10	37.240	37.560	36.650	37.340	7.468	14,247
2025-06-09	37.580	37.720	36.950	37.170	7.434	24,449
2025-06-06	37.100	38.290	37.100	37.360	7.472	30,567
2025-06-05	37.100	37.540	36.350	37.090	7.418	31,129
2025-06-04	36.430	37.630	35.710	36.900	7.380	134,058
2025-06-03	38.390	39.350	38.380	39.200	7.840	29,149
2025-06-02	37.760	38.370	37.450	38.370	7.674	8,648
2025-05-30	37.020	37.710	36.610	37.710	7.542	12,022
2025-05-29	37.800	37.800	36.400	36.800	7.360	13,780
2025-05-28	37.950	37.950	37.450	37.600	7.520	7,532
2025-05-27	37.200	37.980	36.960	37.780	7.556	11,145
2025-05-26	36.680	37.160	36.680	37.160	7.432	2,888
2025-05-23	35.000	36.800	35.000	36.680	7.336	17,795
2025-05-22	34.480	35.980	34.480	35.650	7.130	94,469
2025-05-21	35.160	36.030	34.770	34.810	6.962	14,094
2025-05-20	35.540	35.540	35.030	35.290	7.058	6,469
2025-05-16	34.830	35.310	34.660	35.200	7.040	15,341
2025-05-15	33.940	34.740	33.940	34.580	6.916	6,337
2025-05-14	35.710	35.710	34.730	34.850	6.970	7,959
2025-05-13	34.340	35.640	34.250	35.370	7.074	19,427

← NewerPage 6 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.