CDZ.TO(CDZ.TO)
CDZ.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $47.20 | $47.20 | $46.99 | $47.03 | 44,300 |
| 7/30/2026 | $47.39 | $47.43 | $47.00 | $47.28 | 18,905 |
| 7/29/2026 | $47.70 | $47.70 | $47.31 | $47.31 | 13,530 |
| 7/28/2026 | $47.44 | $47.68 | $47.44 | $47.61 | 25,114 |
| 7/27/2026 | $47.62 | $47.70 | $47.32 | $47.47 | 42,102 |
| 7/24/2026 | $47.51 | $47.72 | $47.51 | $47.69 | 10,700 |
| 7/23/2026 | $47.41 | $47.47 | $47.27 | $47.43 | 9,300 |
| 7/22/2026 | $47.42 | $47.70 | $47.42 | $47.50 | 7,800 |
| 7/21/2026 | $47.28 | $47.42 | $47.15 | $47.38 | 17,018 |
| 7/20/2026 | $47.66 | $47.66 | $47.25 | $47.31 | 20,100 |
| 7/17/2026 | $47.57 | $47.71 | $47.49 | $47.64 | 29,800 |
| 7/16/2026 | $47.30 | $47.74 | $47.30 | $47.63 | 14,002 |
| 7/15/2026 | $46.97 | $47.33 | $46.97 | $47.30 | 17,000 |
| 7/14/2026 | $46.97 | $46.99 | $46.80 | $46.94 | 10,501 |
| 7/13/2026 | $46.76 | $47.00 | $46.76 | $46.94 | 19,300 |
| 7/10/2026 | $46.71 | $46.80 | $46.56 | $46.65 | 17,513 |
| 7/9/2026 | $46.74 | $46.79 | $46.67 | $46.67 | 9,437 |
| 7/8/2026 | $46.55 | $46.73 | $46.49 | $46.73 | 28,000 |
| 7/7/2026 | $46.35 | $46.67 | $46.35 | $46.67 | 17,800 |
| 7/6/2026 | $46.21 | $46.47 | $46.14 | $46.20 | 36,300 |
| 7/3/2026 | $46.00 | $46.39 | $46.00 | $46.33 | 14,200 |
| 7/2/2026 | $45.92 | $46.12 | $45.72 | $45.91 | 31,800 |
| 6/30/2026 | $46.06 | $46.10 | $45.94 | $45.95 | 12,919 |
| 6/29/2026 | $46.12 | $46.15 | $45.88 | $45.99 | 14,300 |
| 6/26/2026 | $45.97 | $46.15 | $45.95 | $46.13 | 16,233 |
| 6/25/2026 | $45.83 | $46.11 | $45.83 | $45.99 | 5,937 |
| 6/24/2026 | $45.88 | $45.90 | $45.65 | $45.71 | 10,400 |
| 6/23/2026 | $45.63 | $45.94 | $45.55 | $45.93 | 12,900 |
| 6/22/2026 | $45.82 | $45.90 | $45.67 | $45.75 | 11,516 |
| 6/19/2026 | $45.79 | $46.06 | $45.79 | $45.82 | 7,034 |
| 6/18/2026 | $45.69 | $45.90 | $45.65 | $45.83 | 13,600 |
| 6/17/2026 | $46.00 | $46.13 | $45.64 | $45.70 | 16,434 |
| 6/16/2026 | $46.17 | $46.21 | $46.00 | $46.03 | 15,400 |
| 6/15/2026 | $46.20 | $46.26 | $46.04 | $46.23 | 22,047 |
| 6/12/2026 | $46.02 | $46.35 | $46.02 | $46.26 | 14,137 |
| 6/11/2026 | $45.88 | $46.13 | $45.88 | $46.00 | 24,103 |
| 6/10/2026 | $45.68 | $45.98 | $45.66 | $45.72 | 7,433 |
| 6/9/2026 | $45.90 | $46.01 | $45.65 | $45.83 | 15,502 |
| 6/8/2026 | $45.92 | $46.10 | $45.68 | $45.81 | 34,700 |
| 6/5/2026 | $45.87 | $46.10 | $45.82 | $45.89 | 12,935 |
| 6/4/2026 | $45.73 | $46.09 | $45.73 | $46.06 | 13,835 |
| 6/3/2026 | $45.69 | $46.00 | $45.68 | $45.69 | 14,900 |
| 6/2/2026 | $45.37 | $45.78 | $45.37 | $45.69 | 14,107 |
| 6/1/2026 | $45.40 | $45.50 | $45.35 | $45.37 | 14,405 |
| 5/29/2026 | $45.45 | $45.50 | $45.30 | $45.32 | 13,028 |
| 5/28/2026 | $45.52 | $45.65 | $45.40 | $45.46 | 22,000 |
| 5/27/2026 | $45.50 | $45.72 | $45.45 | $45.50 | 29,300 |
| 5/26/2026 | $45.69 | $45.77 | $45.56 | $45.64 | 16,500 |
| 5/25/2026 | $45.72 | $45.77 | $45.62 | $45.73 | 36,700 |
| 5/22/2026 | $45.52 | $45.78 | $45.50 | $45.72 | 14,300 |
| 5/21/2026 | $45.15 | $45.50 | $45.15 | $45.41 | 9,519 |
| 5/20/2026 | $45.02 | $45.40 | $45.02 | $45.28 | 18,000 |
| 5/19/2026 | $45.01 | $45.26 | $44.92 | $45.02 | 14,300 |
| 5/15/2026 | $44.66 | $44.80 | $44.60 | $44.79 | 14,722 |
| 5/14/2026 | $44.43 | $44.85 | $44.43 | $44.77 | 18,600 |
| 5/13/2026 | $44.56 | $44.63 | $44.20 | $44.29 | 26,700 |
| 5/12/2026 | $44.50 | $44.51 | $44.35 | $44.51 | 13,200 |
| 5/11/2026 | $44.56 | $44.65 | $44.35 | $44.40 | 18,709 |
| 5/8/2026 | $44.58 | $44.59 | $44.43 | $44.48 | 29,500 |
| 5/7/2026 | $44.41 | $44.51 | $44.21 | $44.46 | 17,045 |
| 5/6/2026 | $44.56 | $44.56 | $44.44 | $44.45 | 22,900 |
| 5/5/2026 | $44.34 | $44.63 | $44.34 | $44.55 | 12,740 |
| 5/4/2026 | $44.42 | $44.53 | $44.25 | $44.34 | 34,600 |