CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 33.710 | 34.390 | 33.370 | 34.380 | 6.876 | 67,638 |
| 2025-05-09 | 33.620 | 33.620 | 32.470 | 33.040 | 6.608 | 23,912 |
| 2025-05-08 | 34.150 | 34.690 | 34.150 | 34.390 | 6.878 | 8,761 |
| 2025-05-07 | 34.080 | 34.420 | 33.630 | 33.880 | 6.776 | 37,144 |
| 2025-05-06 | 35.010 | 35.880 | 34.680 | 35.620 | 7.124 | 35,898 |
| 2025-05-05 | 35.000 | 36.180 | 35.000 | 35.610 | 7.122 | 23,406 |
| 2025-05-02 | 35.000 | 35.590 | 35.000 | 35.390 | 7.078 | 15,765 |
| 2025-05-01 | 34.680 | 35.300 | 34.440 | 34.690 | 6.938 | 25,707 |
| 2025-04-30 | 33.740 | 34.440 | 33.330 | 34.440 | 6.888 | 72,419 |
| 2025-04-29 | 33.690 | 34.690 | 33.690 | 34.620 | 6.924 | 16,440 |
| 2025-04-28 | 34.310 | 34.320 | 33.360 | 34.000 | 6.800 | 19,787 |
| 2025-04-25 | 33.380 | 34.190 | 33.200 | 34.170 | 6.834 | 72,854 |
| 2025-04-24 | 31.100 | 33.290 | 31.100 | 33.270 | 6.654 | 166,998 |
| 2025-04-23 | 30.560 | 31.750 | 30.560 | 31.010 | 6.202 | 32,203 |
| 2025-04-22 | 29.580 | 29.850 | 29.250 | 29.650 | 5.930 | 11,892 |
| 2025-04-21 | 29.370 | 29.810 | 28.600 | 29.000 | 5.800 | 8,482 |
| 2025-04-17 | 30.840 | 30.840 | 30.060 | 30.150 | 6.030 | 13,388 |
| 2025-04-16 | 31.260 | 31.580 | 30.080 | 30.550 | 6.110 | 16,449 |
| 2025-04-15 | 30.850 | 32.050 | 30.660 | 31.550 | 6.310 | 21,797 |
| 2025-04-14 | 31.010 | 31.250 | 30.020 | 30.550 | 6.110 | 39,316 |
| 2025-04-11 | 29.610 | 30.410 | 29.240 | 30.410 | 6.082 | 17,230 |
| 2025-04-10 | 29.780 | 30.140 | 28.600 | 29.760 | 5.952 | 15,372 |
| 2025-04-09 | 26.210 | 30.700 | 26.210 | 30.400 | 6.080 | 52,995 |
| 2025-04-08 | 27.710 | 28.220 | 25.700 | 25.700 | 5.140 | 22,805 |
| 2025-04-07 | 24.580 | 27.120 | 24.160 | 26.100 | 5.220 | 81,830 |
| 2025-04-04 | 26.500 | 26.570 | 25.000 | 26.030 | 5.206 | 31,730 |
| 2025-04-03 | 28.370 | 28.890 | 27.610 | 28.000 | 5.600 | 25,374 |
| 2025-04-02 | 29.660 | 30.280 | 29.600 | 29.960 | 5.992 | 14,436 |
| 2025-04-01 | 29.040 | 29.210 | 28.510 | 29.210 | 5.842 | 33,301 |
| 2025-03-31 | 27.740 | 28.380 | 27.260 | 28.350 | 5.670 | 11,917 |
| 2025-03-28 | 29.460 | 29.460 | 28.560 | 28.650 | 5.730 | 15,294 |
| 2025-03-27 | 29.740 | 29.830 | 29.090 | 29.550 | 5.910 | 21,543 |
| 2025-03-26 | 31.000 | 31.000 | 29.920 | 30.000 | 6.000 | 11,721 |
| 2025-03-25 | 30.550 | 31.610 | 30.550 | 31.040 | 6.208 | 27,903 |
| 2025-03-24 | 29.770 | 30.070 | 29.280 | 30.070 | 6.014 | 43,976 |
| 2025-03-21 | 31.800 | 31.800 | 28.500 | 29.510 | 5.902 | 33,693 |
| 2025-03-20 | 30.060 | 30.280 | 29.480 | 29.780 | 5.956 | 10,584 |
| 2025-03-19 | 29.520 | 30.710 | 29.520 | 30.360 | 6.072 | 18,645 |
| 2025-03-18 | 29.210 | 29.500 | 28.830 | 29.340 | 5.868 | 26,075 |
| 2025-03-17 | 28.630 | 29.810 | 28.500 | 29.430 | 5.886 | 27,640 |
| 2025-03-14 | 27.190 | 28.580 | 27.190 | 28.560 | 5.712 | 28,343 |
| 2025-03-13 | 28.130 | 28.130 | 26.700 | 26.840 | 5.368 | 31,321 |
| 2025-03-12 | 27.840 | 27.980 | 27.180 | 27.950 | 5.590 | 35,630 |
| 2025-03-11 | 25.270 | 27.160 | 24.950 | 26.690 | 5.338 | 17,613 |
| 2025-03-10 | 26.130 | 26.130 | 24.560 | 24.890 | 4.978 | 43,514 |
| 2025-03-07 | 27.940 | 28.050 | 25.750 | 26.930 | 5.386 | 121,202 |
| 2025-03-06 | 28.740 | 30.000 | 28.000 | 28.120 | 5.624 | 32,682 |
| 2025-03-05 | 29.300 | 29.620 | 27.770 | 29.530 | 5.906 | 113,457 |
| 2025-03-04 | 30.600 | 31.950 | 30.010 | 31.560 | 6.312 | 37,776 |
| 2025-03-03 | 32.390 | 32.390 | 30.630 | 30.630 | 6.126 | 9,090 |
| 2025-02-28 | 30.400 | 31.550 | 30.400 | 31.500 | 6.300 | 27,125 |
| 2025-02-27 | 32.390 | 32.780 | 30.760 | 30.760 | 6.152 | 27,812 |
| 2025-02-26 | 31.890 | 32.450 | 30.910 | 31.890 | 6.378 | 88,126 |
| 2025-02-25 | 31.250 | 31.250 | 29.990 | 30.650 | 6.130 | 51,518 |
| 2025-02-24 | 32.790 | 32.790 | 30.960 | 31.670 | 6.334 | 55,726 |
| 2025-02-21 | 32.900 | 34.980 | 32.730 | 32.900 | 6.580 | 39,361 |
| 2025-02-20 | 35.900 | 35.900 | 34.000 | 35.280 | 7.056 | 50,909 |
| 2025-02-19 | 36.450 | 36.750 | 36.000 | 36.450 | 7.290 | 24,035 |
| 2025-02-18 | 36.400 | 36.580 | 36.190 | 36.580 | 7.316 | 14,295 |
| 2025-02-14 | 36.570 | 36.590 | 35.870 | 36.570 | 7.314 | 16,282 |
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.