CrowdStrike CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 56.440 | 57.360 | 54.350 | 56.600 | 11.320 | 184,205 |
| 2026-07-27 | 58.310 | 58.350 | 55.900 | 55.980 | 11.196 | 185,100 |
| 2026-07-24 | 57.230 | 57.560 | 56.620 | 56.930 | 11.386 | 90,250 |
| 2026-07-23 | 58.810 | 58.810 | 56.500 | 57.070 | 11.414 | 96,350 |
| 2026-07-22 | 59.850 | 59.850 | 57.640 | 58.690 | 11.738 | 145,590 |
| 2026-07-21 | 62.020 | 62.020 | 59.000 | 59.260 | 11.852 | 103,195 |
| 2026-07-20 | 62.930 | 64.620 | 61.550 | 61.910 | 12.382 | 207,870 |
| 2026-07-17 | 62.310 | 64.950 | 62.310 | 63.160 | 12.632 | 160,055 |
| 2026-07-16 | 7,921.25 | 7,946.25 | 7,771.25 | 7,861.25 | 1,572.25 | 4,800 |
| 2026-07-15 | 8,280.00 | 8,283.75 | 8,006.25 | 8,097.50 | 1,619.50 | 12,300 |
| 2026-07-14 | 7,386.25 | 8,150.00 | 7,386.25 | 8,150.00 | 1,630.00 | 5,300 |
| 2026-07-13 | 7,283.75 | 7,283.75 | 7,283.75 | 7,283.75 | 1,456.75 | 8,500 |
| 2026-07-10 | 7,650.00 | 7,663.75 | 7,262.50 | 7,283.75 | 1,456.75 | 26,334 |
| 2026-07-09 | 7,362.50 | 7,713.75 | 7,362.50 | 7,713.75 | 1,542.75 | 9,677 |
| 2026-07-08 | 7,623.75 | 7,623.75 | 7,623.75 | 7,623.75 | 1,524.75 | 6,500 |
| 2026-07-07 | 7,623.75 | 7,623.75 | 7,623.75 | 7,623.75 | 1,524.75 | 5,200 |
| 2026-07-06 | 7,623.75 | 7,623.75 | 7,623.75 | 7,623.75 | 1,524.75 | 4,300 |
| 2026-07-03 | 7,581.25 | 7,623.75 | 6,988.75 | 7,623.75 | 1,524.75 | 8,593 |
| 2026-07-02 | 7,438.75 | 7,750.00 | 7,438.75 | 7,581.25 | 1,516.25 | 30,710 |
| 2026-06-30 | 7,191.25 | 7,441.25 | 7,191.25 | 7,435.00 | 1,487.00 | 15,754 |
| 2026-06-29 | 6,910.00 | 7,338.75 | 6,888.75 | 7,226.25 | 1,445.25 | 27,063 |
| 2026-06-26 | 6,745.00 | 6,855.00 | 6,573.75 | 6,832.50 | 1,366.50 | 37,280 |
| 2026-06-25 | 6,687.50 | 6,715.00 | 6,543.75 | 6,613.75 | 1,322.75 | 35,678 |
| 2026-06-24 | 6,593.75 | 6,680.00 | 6,523.75 | 6,548.75 | 1,309.75 | 17,829 |
| 2026-06-23 | 6,510.00 | 6,701.25 | 6,477.50 | 6,632.50 | 1,326.50 | 28,248 |
| 2026-06-22 | 6,786.25 | 6,898.75 | 6,558.75 | 6,571.25 | 1,314.25 | 68,749 |
| 2026-06-19 | 6,558.75 | 6,713.75 | 6,558.75 | 6,713.75 | 1,342.75 | 1,320 |
| 2026-06-18 | 6,698.75 | 6,772.50 | 6,451.25 | 6,652.50 | 1,330.50 | 68,588 |
| 2026-06-17 | 6,597.50 | 6,718.75 | 6,562.50 | 6,655.00 | 1,331.00 | 29,243 |
| 2026-06-16 | 6,738.75 | 6,788.75 | 6,510.00 | 6,618.75 | 1,323.75 | 36,040 |
| 2026-06-15 | 6,746.25 | 6,780.00 | 6,513.75 | 6,756.25 | 1,351.25 | 50,173 |
| 2026-06-12 | 6,732.50 | 6,812.50 | 6,633.75 | 6,648.75 | 1,329.75 | 27,043 |
| 2026-06-11 | 6,308.75 | 6,775.00 | 6,270.00 | 6,741.25 | 1,348.25 | 92,825 |
| 2026-06-10 | 6,230.00 | 6,430.00 | 6,230.00 | 6,308.75 | 1,261.75 | 32,480 |
| 2026-06-09 | 6,403.75 | 6,435.00 | 6,023.75 | 6,273.75 | 1,254.75 | 133,345 |
| 2026-06-08 | 6,593.75 | 6,653.75 | 6,365.00 | 6,415.00 | 1,283.00 | 73,611 |
| 2026-06-05 | 6,810.00 | 6,871.25 | 6,528.75 | 6,531.25 | 1,306.25 | 79,090 |
| 2026-06-04 | 6,583.75 | 7,023.75 | 6,547.50 | 7,006.25 | 1,401.25 | 129,697 |
| 2026-06-03 | 7,485.00 | 7,485.00 | 7,245.00 | 7,262.50 | 1,452.50 | 42,386 |
| 2026-06-02 | 7,438.75 | 7,562.50 | 7,282.50 | 7,505.00 | 1,501.00 | 45,939 |
| 2026-06-01 | 7,175.00 | 7,663.75 | 7,173.75 | 7,663.75 | 1,532.75 | 66,181 |
| 2026-05-29 | 6,575.00 | 7,127.50 | 6,575.00 | 7,127.50 | 1,425.50 | 38,031 |
| 2026-05-28 | 6,345.00 | 6,587.50 | 6,276.25 | 6,541.25 | 1,308.25 | 26,324 |
| 2026-05-27 | 6,242.50 | 6,416.25 | 6,155.00 | 6,278.75 | 1,255.75 | 62,817 |
| 2026-05-26 | 6,440.00 | 6,593.75 | 6,330.00 | 6,546.25 | 1,309.25 | 44,325 |
| 2026-05-25 | 6,545.00 | 6,577.50 | 6,481.25 | 6,561.25 | 1,312.25 | 3,789 |
| 2026-05-22 | 6,336.25 | 6,577.50 | 6,336.25 | 6,472.50 | 1,294.50 | 84,880 |
| 2026-05-21 | 6,337.50 | 6,427.50 | 6,286.25 | 6,318.75 | 1,263.75 | 69,609 |
| 2026-05-20 | 5,998.75 | 6,346.25 | 5,998.75 | 6,325.00 | 1,265.00 | 162,136 |
| 2026-05-19 | 6,021.25 | 6,168.75 | 5,965.00 | 6,012.50 | 1,202.50 | 61,505 |
| 2026-05-15 | 5,623.75 | 5,832.50 | 5,487.50 | 5,806.25 | 1,161.25 | 134,589 |
| 2026-05-14 | 5,467.50 | 5,695.00 | 5,427.50 | 5,662.50 | 1,132.50 | 85,330 |
| 2026-05-13 | 5,271.25 | 5,532.50 | 5,268.75 | 5,483.75 | 1,096.75 | 201,747 |
| 2026-05-12 | 5,257.50 | 5,381.25 | 5,210.00 | 5,331.25 | 1,066.25 | 68,120 |
| 2026-05-11 | 5,130.00 | 5,297.50 | 5,113.75 | 5,287.50 | 1,057.50 | 74,395 |
| 2026-05-08 | 4,885.00 | 5,160.00 | 4,808.75 | 5,151.25 | 1,030.25 | 80,869 |
| 2026-05-07 | 4,732.50 | 4,945.00 | 4,732.50 | 4,945.00 | 989.00 | 87,277 |
| 2026-05-06 | 4,570.00 | 4,637.50 | 4,468.75 | 4,575.00 | 915.00 | 37,054 |
| 2026-05-05 | 4,625.00 | 4,687.50 | 4,568.75 | 4,662.50 | 932.50 | 55,672 |
| 2026-05-04 | 4,453.75 | 4,598.75 | 4,453.75 | 4,580.00 | 916.00 | 59,483 |
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.