CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 27.580 | 28.270 | 27.510 | 27.910 | 5.582 | 43,233 |
| 2024-11-15 | 27.230 | 27.840 | 27.100 | 27.230 | 5.446 | 19,406 |
| 2024-11-14 | 28.380 | 28.490 | 28.040 | 28.100 | 5.620 | 31,972 |
| 2024-11-13 | 28.250 | 29.270 | 28.110 | 28.290 | 5.658 | 74,561 |
| 2024-11-12 | 27.790 | 28.000 | 27.460 | 27.990 | 5.598 | 24,254 |
| 2024-11-11 | 27.190 | 27.900 | 27.060 | 27.900 | 5.580 | 26,634 |
| 2024-11-08 | 27.050 | 27.050 | 26.330 | 26.900 | 5.380 | 22,100 |
| 2024-11-07 | 26.380 | 27.080 | 26.190 | 26.960 | 5.392 | 21,927 |
| 2024-11-06 | 25.870 | 26.430 | 25.820 | 25.970 | 5.194 | 57,442 |
| 2024-11-05 | 25.070 | 25.110 | 24.400 | 25.070 | 5.014 | 15,915 |
| 2024-11-04 | 24.400 | 24.640 | 24.070 | 24.450 | 4.890 | 18,792 |
| 2024-11-01 | 24.330 | 24.760 | 24.190 | 24.740 | 4.948 | 18,565 |
| 2024-10-31 | 24.250 | 24.970 | 24.040 | 24.250 | 4.850 | 39,597 |
| 2024-10-30 | 25.090 | 25.700 | 25.050 | 25.090 | 5.018 | 181,826 |
| 2024-10-29 | 24.790 | 25.480 | 24.570 | 25.390 | 5.078 | 29,043 |
| 2024-10-28 | 24.390 | 24.840 | 24.120 | 24.580 | 4.916 | 38,415 |
| 2024-10-25 | 25.000 | 25.360 | 24.040 | 24.480 | 4.896 | 65,527 |
| 2024-10-24 | 24.880 | 24.900 | 24.670 | 24.840 | 4.968 | 24,765 |
| 2024-10-23 | 24.390 | 24.900 | 24.360 | 24.390 | 4.878 | 7,422 |
| 2024-10-22 | 25.170 | 25.250 | 24.920 | 25.170 | 5.034 | 7,486 |
| 2024-10-21 | 25.260 | 25.830 | 25.150 | 25.260 | 5.052 | 20,604 |
| 2024-10-18 | 25.390 | 25.580 | 25.050 | 25.300 | 5.060 | 14,108 |
| 2024-10-17 | 25.330 | 25.590 | 25.050 | 25.250 | 5.050 | 26,560 |
| 2024-10-16 | 25.010 | 25.060 | 24.600 | 25.010 | 5.002 | 11,929 |
| 2024-10-15 | 25.400 | 25.400 | 24.550 | 24.680 | 4.936 | 46,183 |
| 2024-10-11 | 25.700 | 26.230 | 25.580 | 26.150 | 5.230 | 33,607 |
| 2024-10-10 | 24.270 | 25.730 | 24.270 | 25.680 | 5.136 | 78,925 |
| 2024-10-09 | 24.330 | 24.360 | 23.900 | 24.330 | 4.866 | 15,369 |
| 2024-10-08 | 23.970 | 24.070 | 23.560 | 23.970 | 4.794 | 13,508 |
| 2024-10-07 | 23.420 | 23.690 | 23.350 | 23.420 | 4.684 | 9,488 |
| 2024-10-04 | 23.390 | 23.860 | 23.230 | 23.860 | 4.772 | 18,141 |
| 2024-10-03 | 23.190 | 23.440 | 22.980 | 23.190 | 4.638 | 26,336 |
| 2024-10-02 | 22.860 | 23.020 | 22.650 | 22.860 | 4.572 | 68,996 |
| 2024-10-01 | 22.840 | 22.840 | 22.350 | 22.500 | 4.500 | 10,120 |
| 2024-09-30 | 23.270 | 23.270 | 22.750 | 22.880 | 4.576 | 13,996 |
| 2024-09-27 | 23.350 | 23.350 | 23.060 | 23.350 | 4.670 | 8,586 |
| 2024-09-26 | 23.030 | 23.800 | 22.700 | 23.030 | 4.606 | 22,752 |
| 2024-09-25 | 23.340 | 23.790 | 23.320 | 23.340 | 4.668 | 9,211 |
| 2024-09-24 | 23.550 | 23.760 | 23.370 | 23.550 | 4.710 | 9,479 |
| 2024-09-23 | 24.290 | 24.610 | 23.890 | 23.950 | 4.790 | 21,184 |
| 2024-09-20 | 24.500 | 24.570 | 23.580 | 24.500 | 4.900 | 36,208 |
| 2024-09-19 | 22.520 | 23.210 | 22.350 | 22.610 | 4.522 | 14,685 |
| 2024-09-18 | 22.210 | 22.210 | 21.630 | 22.210 | 4.442 | 6,543 |
← NewerPage 9 of 9 · 523 trading days
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.