CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 36.750 | 36.750 | 35.000 | 36.750 | 7.350 | 25,398 |
| 2025-02-12 | 35.240 | 35.400 | 34.460 | 35.240 | 7.048 | 27,501 |
| 2025-02-11 | 34.600 | 35.160 | 34.390 | 34.820 | 6.964 | 11,959 |
| 2025-02-10 | 34.840 | 34.930 | 34.290 | 34.730 | 6.946 | 16,887 |
| 2025-02-07 | 34.340 | 34.800 | 34.000 | 34.120 | 6.824 | 22,360 |
| 2025-02-06 | 33.690 | 34.110 | 33.530 | 34.070 | 6.814 | 14,842 |
| 2025-02-05 | 33.110 | 33.850 | 32.920 | 33.770 | 6.754 | 19,199 |
| 2025-02-04 | 32.190 | 33.070 | 32.120 | 33.070 | 6.614 | 51,821 |
| 2025-02-03 | 31.270 | 32.320 | 31.110 | 32.280 | 6.456 | 29,919 |
| 2025-01-31 | 32.320 | 33.070 | 32.240 | 32.320 | 6.464 | 26,730 |
| 2025-01-30 | 32.120 | 32.630 | 31.900 | 32.120 | 6.424 | 27,530 |
| 2025-01-29 | 32.810 | 32.810 | 31.650 | 32.190 | 6.438 | 67,906 |
| 2025-01-28 | 30.290 | 33.300 | 30.220 | 33.170 | 6.634 | 103,252 |
| 2025-01-27 | 29.750 | 30.920 | 29.210 | 30.230 | 6.046 | 53,997 |
| 2025-01-24 | 30.410 | 31.110 | 30.330 | 30.410 | 6.082 | 27,098 |
| 2025-01-23 | 30.600 | 30.600 | 30.140 | 30.600 | 6.120 | 14,066 |
| 2025-01-22 | 29.900 | 30.900 | 29.490 | 30.650 | 6.130 | 32,661 |
| 2025-01-21 | 29.260 | 29.950 | 29.030 | 29.760 | 5.952 | 29,785 |
| 2025-01-20 | 28.490 | 29.850 | 28.490 | 28.900 | 5.780 | 5,426 |
| 2025-01-17 | 28.970 | 29.960 | 28.390 | 28.970 | 5.794 | 44,410 |
| 2025-01-16 | 29.470 | 29.900 | 29.260 | 29.470 | 5.894 | 13,726 |
| 2025-01-15 | 29.360 | 29.500 | 28.750 | 29.360 | 5.872 | 15,955 |
| 2025-01-14 | 28.010 | 28.490 | 27.920 | 28.220 | 5.644 | 27,972 |
| 2025-01-13 | 27.700 | 27.960 | 27.220 | 27.730 | 5.546 | 46,719 |
| 2025-01-10 | 28.860 | 28.860 | 27.920 | 28.300 | 5.660 | 208,971 |
| 2025-01-09 | 29.690 | 29.990 | 28.650 | 29.690 | 5.938 | 2,193 |
| 2025-01-08 | 29.070 | 29.610 | 28.600 | 29.070 | 5.814 | 15,270 |
| 2025-01-07 | 29.650 | 30.040 | 28.760 | 29.310 | 5.862 | 15,322 |
| 2025-01-06 | 29.500 | 29.930 | 29.000 | 29.790 | 5.958 | 183,014 |
| 2025-01-03 | 28.470 | 29.180 | 28.350 | 29.180 | 5.836 | 20,015 |
| 2025-01-02 | 28.110 | 28.450 | 27.720 | 28.250 | 5.650 | 9,295 |
| 2024-12-31 | 27.810 | 28.290 | 27.650 | 27.810 | 5.562 | 11,117 |
| 2024-12-30 | 28.380 | 28.590 | 28.020 | 28.380 | 5.676 | 8,380 |
| 2024-12-27 | 29.200 | 29.430 | 28.490 | 28.860 | 5.772 | 9,757 |
| 2024-12-24 | 29.710 | 29.740 | 29.450 | 29.710 | 5.942 | 4,445 |
| 2024-12-23 | 29.020 | 29.620 | 28.850 | 29.390 | 5.878 | 11,781 |
| 2024-12-20 | 28.250 | 29.600 | 28.110 | 29.460 | 5.892 | 14,093 |
| 2024-12-19 | 29.380 | 29.380 | 28.430 | 28.560 | 5.712 | 36,669 |
| 2024-12-18 | 30.550 | 30.760 | 28.080 | 28.390 | 5.678 | 24,373 |
| 2024-12-17 | 30.550 | 31.410 | 30.350 | 30.550 | 6.110 | 44,905 |
| 2024-12-16 | 29.900 | 31.600 | 29.680 | 31.590 | 6.318 | 32,237 |
| 2024-12-13 | 29.840 | 30.060 | 29.470 | 29.920 | 5.984 | 14,843 |
| 2024-12-12 | 29.370 | 29.760 | 29.180 | 29.760 | 5.952 | 14,698 |
| 2024-12-11 | 29.540 | 29.670 | 28.450 | 29.540 | 5.908 | 17,671 |
| 2024-12-10 | 28.150 | 29.030 | 28.070 | 28.150 | 5.630 | 16,045 |
| 2024-12-09 | 29.740 | 29.740 | 28.630 | 28.790 | 5.758 | 30,145 |
| 2024-12-06 | 29.530 | 30.200 | 29.380 | 29.760 | 5.952 | 31,757 |
| 2024-12-05 | 29.460 | 29.770 | 29.270 | 29.710 | 5.942 | 33,296 |
| 2024-12-04 | 28.810 | 29.820 | 28.440 | 29.630 | 5.926 | 48,855 |
| 2024-12-03 | 28.170 | 28.640 | 27.970 | 28.510 | 5.702 | 25,995 |
| 2024-12-02 | 28.050 | 28.800 | 27.430 | 28.240 | 5.648 | 50,628 |
| 2024-11-29 | 28.490 | 28.500 | 28.060 | 28.260 | 5.652 | 24,866 |
| 2024-11-28 | 28.800 | 29.490 | 28.200 | 28.960 | 5.792 | 2,565 |
| 2024-11-27 | 29.130 | 29.150 | 27.750 | 28.360 | 5.672 | 116,354 |
| 2024-11-26 | 29.660 | 29.870 | 29.330 | 29.660 | 5.932 | 77,176 |
| 2024-11-25 | 30.460 | 30.760 | 29.370 | 29.600 | 5.920 | 131,140 |
| 2024-11-22 | 30.270 | 30.270 | 29.210 | 30.270 | 6.054 | 62,489 |
| 2024-11-21 | 29.080 | 29.420 | 28.670 | 29.080 | 5.816 | 67,862 |
| 2024-11-20 | 29.150 | 29.150 | 28.080 | 28.500 | 5.700 | 44,892 |
| 2024-11-19 | 27.860 | 28.840 | 27.690 | 28.800 | 5.760 | 41,069 |
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.