TSX:CDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	39.58	39.59	39.41	39.41	39.41	-0.43%	5,177
Nov 5, 2025	39.48	39.68	39.48	39.58	39.58	0.61%	5,702
Nov 4, 2025	39.53	39.53	39.30	39.34	39.34	-1.06%	17,130
Nov 3, 2025	39.73	39.80	39.50	39.76	39.76	0.20%	22,400
Oct 31, 2025	39.48	39.75	39.34	39.68	39.68	0.76%	15,249
Oct 30, 2025	39.57	39.66	39.37	39.38	39.38	-0.68%	21,000
Oct 29, 2025	40.10	40.10	39.63	39.65	39.65	-1.20%	105,300
Oct 28, 2025	40.25	40.25	40.12	40.13	40.13	-0.45%	16,101
Oct 27, 2025	40.50	40.50	40.26	40.31	40.20	-0.12%	10,800
Oct 24, 2025	40.29	40.41	40.29	40.36	40.25	0.42%	7,000
Oct 23, 2025	40.23	40.29	40.12	40.19	40.08	0.15%	10,831
Oct 22, 2025	39.92	40.17	39.92	40.13	40.02	0.53%	7,609
Oct 21, 2025	39.89	39.95	39.85	39.92	39.81	-0.10%	13,700
Oct 20, 2025	39.94	39.99	39.94	39.96	39.85	0.28%	12,300
Oct 17, 2025	39.70	39.88	39.67	39.85	39.74	0.10%	12,922
Oct 16, 2025	40.05	40.05	39.77	39.81	39.70	-0.50%	22,500
Oct 15, 2025	40.03	40.21	39.98	40.01	39.90	0.13%	45,600
Oct 14, 2025	39.75	40.00	39.73	39.96	39.85	0.65%	14,235
Oct 10, 2025	39.92	39.92	39.67	39.70	39.59	-0.40%	67,139
Oct 9, 2025	40.04	40.06	39.82	39.86	39.75	-0.45%	14,107
Oct 8, 2025	40.17	40.17	39.94	40.04	39.93	-0.27%	16,101
Oct 7, 2025	40.49	40.49	40.12	40.15	40.04	-0.77%	9,100
Oct 6, 2025	40.66	40.66	40.35	40.46	40.35	-0.12%	21,300
Oct 3, 2025	40.24	40.54	40.24	40.51	40.40	0.67%	13,800
Oct 2, 2025	40.10	40.25	40.05	40.24	40.13	0.32%	33,226
Oct 1, 2025	40.03	40.15	40.03	40.11	40.00	0.10%	11,700
Sep 30, 2025	39.93	40.07	39.88	40.07	39.96	0.33%	7,411
Sep 29, 2025	39.84	39.95	39.84	39.94	39.83	0.35%	34,300
Sep 26, 2025	39.77	39.89	39.77	39.80	39.69	0.18%	10,100
Sep 25, 2025	39.62	39.76	39.61	39.73	39.62	-0.05%	18,100
Sep 24, 2025	39.73	39.86	39.73	39.75	39.64	-0.05%	7,100
Sep 23, 2025	39.87	39.92	39.75	39.77	39.54	-0.18%	15,800
Sep 22, 2025	39.75	39.89	39.72	39.84	39.61	0.15%	38,400
Sep 19, 2025	39.62	40.01	39.61	39.78	39.55	0.40%	26,000
Sep 18, 2025	39.62	39.70	39.60	39.62	39.39	0.05%	4,800
Sep 17, 2025	39.54	39.75	39.54	39.60	39.37	0.10%	16,630
Sep 16, 2025	39.64	39.64	39.53	39.56	39.33	-0.18%	9,435
Sep 15, 2025	39.67	39.67	39.52	39.63	39.40	-	21,800
Sep 12, 2025	39.53	39.64	39.52	39.63	39.40	0.15%	12,100
Sep 11, 2025	39.46	39.60	39.46	39.57	39.34	0.41%	11,234
Sep 10, 2025	39.35	39.42	39.33	39.41	39.18	0.23%	9,400
Sep 9, 2025	39.28	39.36	39.28	39.32	39.09	0.05%	13,800
Sep 8, 2025	39.39	39.39	39.18	39.30	39.07	-0.20%	18,700
Sep 5, 2025	39.34	39.38	39.24	39.38	39.15	0.25%	10,600
Sep 4, 2025	39.10	39.28	39.10	39.28	39.05	0.67%	15,222
Sep 3, 2025	38.90	39.05	38.90	39.02	38.79	0.36%	5,028
Sep 2, 2025	38.97	38.97	38.75	38.88	38.66	-0.56%	14,500
Aug 29, 2025	38.93	39.13	38.91	39.10	38.87	0.33%	8,738
Aug 28, 2025	39.03	39.03	38.83	38.97	38.74	-0.03%	11,000
Aug 27, 2025	38.83	39.01	38.83	38.98	38.75	0.28%	12,721