CDR.TO(CDR.TO)
CDR.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $4.13 | $4.19 | $4.00 | $4.17 | 162,601 |
| 8/7/2026 | $3.70 | $4.05 | $3.66 | $3.99 | 246,600 |
| 8/6/2026 | $3.64 | $3.75 | $3.64 | $3.70 | 63,935 |
| 8/5/2026 | $3.76 | $3.77 | $3.63 | $3.64 | 131,400 |
| 8/4/2026 | $3.93 | $3.95 | $3.73 | $3.80 | 84,343 |
| 7/31/2026 | $3.70 | $3.99 | $3.70 | $3.91 | 180,721 |
| 7/30/2026 | $3.54 | $3.77 | $3.54 | $3.71 | 103,808 |
| 7/29/2026 | $3.61 | $3.70 | $3.57 | $3.61 | 99,438 |
| 7/28/2026 | $3.59 | $3.64 | $3.47 | $3.56 | 91,731 |
| 7/27/2026 | $3.62 | $3.70 | $3.55 | $3.64 | 85,136 |
| 7/24/2026 | $3.79 | $3.80 | $3.60 | $3.67 | 158,100 |
| 7/23/2026 | $3.82 | $3.88 | $3.74 | $3.79 | 102,211 |
| 7/22/2026 | $3.90 | $3.96 | $3.78 | $3.88 | 200,600 |
| 7/21/2026 | $3.86 | $3.95 | $3.74 | $3.77 | 152,931 |
| 7/20/2026 | $3.96 | $3.97 | $3.76 | $3.84 | 241,000 |
| 7/17/2026 | $3.63 | $4.13 | $3.60 | $3.91 | 626,000 |
| 7/16/2026 | $3.66 | $3.66 | $3.52 | $3.58 | 53,926 |
| 7/15/2026 | $3.52 | $3.77 | $3.44 | $3.63 | 138,000 |
| 7/14/2026 | $3.79 | $3.79 | $3.54 | $3.62 | 219,312 |
| 7/13/2026 | $3.61 | $3.90 | $3.44 | $3.58 | 409,035 |
| 7/10/2026 | $3.12 | $3.48 | $3.10 | $3.43 | 246,600 |
| 7/9/2026 | $3.04 | $3.13 | $2.90 | $3.11 | 222,946 |
| 7/8/2026 | $2.94 | $3.07 | $2.93 | $2.93 | 239,523 |
| 7/7/2026 | $2.73 | $2.94 | $2.73 | $2.89 | 128,600 |
| 7/6/2026 | $2.77 | $2.78 | $2.68 | $2.73 | 46,500 |
| 7/3/2026 | $2.72 | $2.81 | $2.72 | $2.79 | 11,400 |
| 7/2/2026 | $2.77 | $2.77 | $2.67 | $2.71 | 64,749 |
| 6/30/2026 | $2.82 | $2.90 | $2.76 | $2.80 | 99,000 |
| 6/29/2026 | $2.89 | $2.89 | $2.80 | $2.83 | 53,100 |
| 6/26/2026 | $2.78 | $2.90 | $2.78 | $2.83 | 55,908 |
| 6/25/2026 | $2.55 | $2.90 | $2.50 | $2.90 | 179,400 |
| 6/24/2026 | $2.58 | $2.61 | $2.50 | $2.51 | 120,800 |
| 6/23/2026 | $2.60 | $2.67 | $2.58 | $2.64 | 60,022 |
| 6/22/2026 | $2.62 | $2.69 | $2.62 | $2.65 | 39,800 |
| 6/19/2026 | $2.65 | $2.73 | $2.63 | $2.70 | 41,500 |
| 6/18/2026 | $2.66 | $2.66 | $2.47 | $2.63 | 309,028 |
| 6/17/2026 | $2.64 | $2.75 | $2.64 | $2.67 | 32,600 |
| 6/16/2026 | $2.68 | $2.69 | $2.62 | $2.64 | 35,316 |
| 6/15/2026 | $2.75 | $2.75 | $2.66 | $2.67 | 135,008 |
| 6/12/2026 | $2.82 | $2.88 | $2.75 | $2.80 | 45,500 |
| 6/11/2026 | $2.89 | $2.89 | $2.74 | $2.82 | 204,926 |
| 6/10/2026 | $2.80 | $2.89 | $2.72 | $2.77 | 181,031 |
| 6/9/2026 | $2.92 | $2.92 | $2.68 | $2.81 | 208,100 |
| 6/8/2026 | $2.98 | $2.99 | $2.79 | $2.89 | 48,721 |
| 6/5/2026 | $3.05 | $3.05 | $2.85 | $2.87 | 188,530 |
| 6/4/2026 | $2.94 | $3.17 | $2.94 | $3.04 | 146,000 |
| 6/3/2026 | $3.06 | $3.14 | $3.04 | $3.05 | 112,000 |
| 6/2/2026 | $3.02 | $3.10 | $2.98 | $3.03 | 166,800 |
| 6/1/2026 | $2.85 | $3.05 | $2.82 | $3.00 | 203,700 |
| 5/29/2026 | $2.88 | $2.93 | $2.71 | $2.80 | 251,142 |
| 5/28/2026 | $2.99 | $3.08 | $2.83 | $2.86 | 114,700 |
| 5/27/2026 | $2.99 | $3.06 | $2.98 | $3.05 | 77,424 |
| 5/26/2026 | $3.00 | $3.16 | $2.92 | $3.00 | 309,819 |
| 5/25/2026 | $2.98 | $3.09 | $2.87 | $3.07 | 82,206 |
| 5/22/2026 | $2.93 | $3.01 | $2.87 | $2.99 | 103,400 |
| 5/21/2026 | $2.93 | $3.12 | $2.81 | $2.91 | 408,300 |
| 5/20/2026 | $2.96 | $3.15 | $2.90 | $2.94 | 306,617 |
| 5/19/2026 | $2.93 | $3.02 | $2.90 | $2.94 | 104,943 |
| 5/15/2026 | $2.95 | $2.98 | $2.90 | $2.92 | 107,326 |
| 5/14/2026 | $2.75 | $3.00 | $2.72 | $2.95 | 198,732 |
| 5/13/2026 | $2.90 | $2.90 | $2.74 | $2.76 | 101,211 |