TSX:CDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	34.42	34.68	34.42	34.55	34.55	0.76%	4,400
Apr 16, 2025	34.22	34.46	34.16	34.29	34.29	0.26%	3,800
Apr 15, 2025	34.02	34.24	34.02	34.20	34.20	0.62%	6,400
Apr 14, 2025	33.79	34.06	33.63	33.99	33.99	1.86%	35,600
Apr 11, 2025	32.95	33.50	32.95	33.37	33.37	1.55%	13,144
Apr 10, 2025	33.59	33.59	32.72	32.86	32.86	-2.81%	37,900
Apr 9, 2025	32.35	33.91	32.23	33.81	33.81	3.30%	87,100
Apr 8, 2025	33.79	33.79	32.51	32.73	32.73	-1.62%	49,800
Apr 7, 2025	32.86	33.70	32.60	33.27	33.27	-2.15%	30,600
Apr 4, 2025	34.86	34.86	34.00	34.00	34.00	-3.63%	40,326
Apr 3, 2025	35.14	35.60	35.14	35.28	35.28	-1.40%	27,600
Apr 2, 2025	35.55	35.78	35.55	35.78	35.78	0.36%	3,803
Apr 1, 2025	35.48	35.72	35.40	35.65	35.65	0.34%	13,700
Mar 31, 2025	35.16	35.64	35.15	35.53	35.53	0.65%	16,709
Mar 28, 2025	35.49	35.49	35.26	35.30	35.30	-0.59%	13,022
Mar 27, 2025	35.42	35.64	35.42	35.51	35.51	0.08%	8,523
Mar 26, 2025	35.54	35.65	35.43	35.48	35.48	-0.50%	14,043
Mar 25, 2025	35.74	35.80	35.66	35.66	35.55	0.03%	11,300
Mar 24, 2025	35.57	35.80	35.57	35.65	35.54	0.62%	17,049
Mar 21, 2025	35.35	35.44	35.15	35.43	35.32	-0.11%	5,943
Mar 20, 2025	35.40	35.51	35.37	35.47	35.36	0.06%	13,747
Mar 19, 2025	35.25	35.48	35.25	35.45	35.34	0.68%	15,648
Mar 18, 2025	35.25	35.25	35.02	35.21	35.10	-	5,600
Mar 17, 2025	34.96	35.26	34.96	35.21	35.10	0.69%	16,445
Mar 14, 2025	34.79	35.04	34.79	34.97	34.86	0.72%	10,513
Mar 13, 2025	34.88	35.03	34.69	34.72	34.61	-0.69%	16,900
Mar 12, 2025	34.94	35.02	34.78	34.96	34.85	0.32%	11,600
Mar 11, 2025	35.11	35.11	34.70	34.85	34.74	-0.77%	18,100
Mar 10, 2025	35.09	35.33	35.00	35.12	35.01	-0.59%	29,800
Mar 7, 2025	34.96	35.42	34.96	35.33	35.22	0.94%	4,944
Mar 6, 2025	35.04	35.12	34.89	35.00	34.89	-0.93%	12,500
Mar 5, 2025	34.96	35.33	34.96	35.33	35.22	0.80%	5,100
Mar 4, 2025	34.88	35.15	34.55	35.05	34.94	-0.51%	25,800
Mar 3, 2025	35.40	35.61	35.14	35.23	35.12	-0.45%	18,500
Feb 28, 2025	35.32	35.39	35.18	35.39	35.28	0.17%	18,011
Feb 27, 2025	35.57	35.62	35.33	35.33	35.22	-0.67%	11,825
Feb 26, 2025	35.56	35.68	35.43	35.57	35.57	0.20%	4,800
Feb 25, 2025	35.23	35.57	35.23	35.50	35.50	0.42%	19,844
Feb 24, 2025	35.30	35.53	35.30	35.35	35.24	0.31%	15,000
Feb 21, 2025	35.45	35.46	35.18	35.24	35.13	-0.48%	13,100
Feb 20, 2025	35.48	35.48	35.31	35.41	35.30	-0.20%	6,843
Feb 19, 2025	35.37	35.49	35.25	35.48	35.37	0.14%	9,700
Feb 18, 2025	35.39	35.50	35.30	35.43	35.32	0.23%	11,900
Feb 14, 2025	35.50	35.57	35.34	35.35	35.24	-0.34%	16,230
Feb 13, 2025	35.57	35.69	35.47	35.47	35.36	-0.03%	33,500
Feb 12, 2025	35.37	35.51	35.35	35.48	35.37	-0.06%	13,500
Feb 11, 2025	35.47	35.53	35.35	35.50	35.39	-	54,412
Feb 10, 2025	35.32	35.57	35.32	35.50	35.39	0.71%	25,100
Feb 7, 2025	35.48	35.48	35.17	35.25	35.14	-0.62%	15,245
Feb 6, 2025	35.72	35.72	35.39	35.47	35.36	-0.28%	13,738