Strategy CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 11.720 | 12.070 | 11.550 | 11.650 | 11.650 | 233,600 |
| 2026-04-24 | 12.170 | 12.170 | 11.650 | 11.780 | 11.780 | 144,300 |
| 2026-04-23 | 12.110 | 12.400 | 11.800 | 11.850 | 11.850 | 224,400 |
| 2026-04-22 | 12.000 | 12.560 | 12.000 | 12.340 | 12.340 | 488,900 |
| 2026-04-21 | 11.780 | 11.900 | 11.270 | 11.290 | 11.290 | 190,000 |
| 2026-04-20 | 11.120 | 11.770 | 11.080 | 11.760 | 11.760 | 384,500 |
| 2026-04-17 | 10.620 | 11.900 | 10.620 | 11.450 | 11.450 | 808,800 |
| 2026-04-16 | 9.890 | 10.270 | 9.610 | 10.260 | 10.260 | 184,600 |
| 2026-04-15 | 9.670 | 9.900 | 9.450 | 9.900 | 9.900 | 175,200 |
| 2026-04-14 | 9.540 | 9.880 | 9.400 | 9.460 | 9.460 | 455,200 |
| 2026-04-13 | 8.760 | 9.140 | 8.640 | 9.140 | 9.140 | 381,200 |
| 2026-04-10 | 9.000 | 9.100 | 8.790 | 8.860 | 8.860 | 221,900 |
| 2026-04-09 | 8.840 | 9.120 | 8.700 | 8.910 | 8.910 | 299,200 |
| 2026-04-08 | 9.210 | 9.280 | 8.700 | 8.860 | 8.860 | 215,300 |
| 2026-04-07 | 8.660 | 8.690 | 8.360 | 8.550 | 8.550 | 206,000 |
| 2026-04-06 | 8.620 | 8.840 | 8.540 | 8.830 | 8.830 | 206,900 |
| 2026-04-02 | 8.250 | 8.450 | 8.050 | 8.300 | 8.300 | 152,200 |
| 2026-04-01 | 8.690 | 8.690 | 8.400 | 8.480 | 8.480 | 125,900 |
| 2026-03-31 | 8.530 | 8.650 | 8.130 | 8.650 | 8.650 | 291,900 |
| 2026-03-30 | 8.920 | 8.940 | 8.350 | 8.420 | 8.420 | 125,900 |
| 2026-03-27 | 9.000 | 9.000 | 8.570 | 8.720 | 8.720 | 231,600 |
| 2026-03-26 | 9.420 | 9.580 | 9.180 | 9.180 | 9.180 | 109,200 |
| 2026-03-25 | 9.660 | 9.920 | 9.480 | 9.630 | 9.630 | 129,600 |
| 2026-03-24 | 9.610 | 9.640 | 9.280 | 9.440 | 9.440 | 145,300 |
| 2026-03-23 | 9.560 | 9.670 | 9.280 | 9.570 | 9.570 | 232,400 |
| 2026-03-20 | 9.610 | 9.610 | 9.300 | 9.390 | 9.390 | 126,000 |
| 2026-03-19 | 9.360 | 9.650 | 9.240 | 9.560 | 9.560 | 264,900 |
| 2026-03-18 | 10.010 | 10.140 | 9.700 | 9.740 | 9.740 | 356,600 |
| 2026-03-17 | 10.100 | 10.520 | 10.080 | 10.420 | 10.420 | 201,400 |
| 2026-03-16 | 10.050 | 10.240 | 9.940 | 10.240 | 10.240 | 222,100 |
| 2026-03-13 | 9.970 | 10.160 | 9.590 | 9.630 | 9.630 | 206,596 |
| 2026-03-12 | 9.500 | 9.590 | 9.250 | 9.500 | 9.500 | 41,800 |
| 2026-03-11 | 9.670 | 9.820 | 9.350 | 9.560 | 9.560 | 85,530 |
| 2026-03-10 | 9.840 | 9.840 | 9.410 | 9.540 | 9.540 | 552,536 |
| 2026-03-09 | 9.410 | 9.660 | 9.380 | 9.630 | 9.630 | 186,308 |
| 2026-03-06 | 9.370 | 9.420 | 9.120 | 9.220 | 9.220 | 195,300 |
| 2026-03-05 | 10.070 | 10.130 | 9.580 | 9.670 | 9.670 | 127,500 |
| 2026-03-04 | 9.930 | 10.330 | 9.840 | 10.140 | 10.140 | 346,500 |
| 2026-03-03 | 9.260 | 9.420 | 8.860 | 9.200 | 9.200 | 139,100 |
| 2026-03-02 | 8.970 | 9.670 | 8.970 | 9.530 | 9.530 | 160,600 |
| 2026-02-27 | 8.940 | 9.010 | 8.850 | 8.980 | 8.980 | 140,400 |
| 2026-02-26 | 9.290 | 9.370 | 8.910 | 9.240 | 9.240 | 161,300 |
| 2026-02-25 | 9.050 | 9.560 | 8.950 | 9.410 | 9.410 | 595,900 |
| 2026-02-24 | 8.450 | 8.750 | 8.220 | 8.640 | 8.640 | 241,200 |
| 2026-02-23 | 8.880 | 9.010 | 8.510 | 8.580 | 8.580 | 118,900 |
| 2026-02-20 | 9.000 | 9.390 | 8.960 | 9.070 | 9.070 | 269,400 |
| 2026-02-19 | 8.570 | 8.990 | 8.460 | 8.950 | 8.950 | 75,000 |
| 2026-02-18 | 8.880 | 9.120 | 8.580 | 8.690 | 8.690 | 305,900 |
| 2026-02-17 | 8.970 | 9.140 | 8.740 | 8.930 | 8.930 | 125,900 |
| 2026-02-13 | 8.780 | 9.350 | 8.710 | 9.300 | 9.300 | 127,500 |
| 2026-02-12 | 8.860 | 8.900 | 8.360 | 8.500 | 8.500 | 348,500 |
| 2026-02-11 | 9.320 | 9.320 | 8.600 | 8.760 | 8.760 | 189,600 |
| 2026-02-10 | 9.300 | 9.620 | 9.210 | 9.230 | 9.230 | 311,200 |
| 2026-02-09 | 8.870 | 9.660 | 8.700 | 9.620 | 9.620 | 240,900 |
| 2026-02-06 | 8.020 | 9.400 | 7.970 | 9.370 | 9.370 | 500,700 |
| 2026-02-05 | 8.380 | 8.450 | 7.250 | 7.480 | 7.480 | 355,000 |
| 2026-02-04 | 9.060 | 9.080 | 8.420 | 8.980 | 8.980 | 268,000 |
| 2026-02-03 | 9.710 | 9.710 | 8.830 | 9.250 | 9.250 | 442,600 |
| 2026-02-02 | 9.670 | 10.260 | 9.590 | 9.710 | 9.710 | 224,500 |
| 2026-01-30 | 9.750 | 10.470 | 9.740 | 10.450 | 10.450 | 187,200 |
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.