TSX:CDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	38.93	39.13	38.91	39.10	39.10	0.33%	8,738
Aug 28, 2025	39.03	39.03	38.83	38.97	38.97	-0.03%	11,000
Aug 27, 2025	38.83	39.01	38.83	38.98	38.98	0.28%	12,721
Aug 26, 2025	38.85	38.87	38.79	38.87	38.87	-0.33%	12,700
Aug 25, 2025	39.20	39.20	38.97	39.00	38.88	-0.51%	9,700
Aug 22, 2025	39.07	39.27	39.07	39.20	39.08	0.56%	3,833
Aug 21, 2025	38.89	39.06	38.85	38.98	38.86	0.13%	9,325
Aug 20, 2025	38.82	38.98	38.82	38.93	38.81	0.26%	50,000
Aug 19, 2025	38.83	38.92	38.83	38.83	38.71	0.15%	5,700
Aug 18, 2025	38.69	38.84	38.62	38.77	38.65	0.08%	6,235
Aug 15, 2025	38.65	38.77	38.62	38.74	38.62	0.23%	3,617
Aug 14, 2025	38.60	38.68	38.50	38.65	38.53	-0.05%	14,100
Aug 13, 2025	38.43	38.67	38.43	38.67	38.55	0.62%	6,100
Aug 12, 2025	38.24	38.43	38.22	38.43	38.31	0.68%	4,300
Aug 11, 2025	38.11	38.20	38.11	38.17	38.06	0.10%	17,600
Aug 8, 2025	38.07	38.22	38.07	38.13	38.02	0.39%	6,300
Aug 7, 2025	38.18	38.18	37.97	37.98	37.87	-0.24%	7,228
Aug 6, 2025	38.04	38.10	37.98	38.07	37.96	0.18%	9,626
Aug 5, 2025	37.99	38.03	37.92	38.00	37.89	0.82%	11,128
Aug 1, 2025	37.69	37.75	37.52	37.69	37.58	-0.42%	20,100
Jul 31, 2025	38.00	38.06	37.85	37.85	37.74	-0.47%	7,544
Jul 30, 2025	38.21	38.28	38.00	38.03	37.92	-0.47%	15,000
Jul 29, 2025	38.15	38.24	38.15	38.21	38.10	0.39%	6,424
Jul 28, 2025	38.23	38.23	38.03	38.06	37.95	-0.47%	7,700
Jul 25, 2025	38.24	38.26	38.13	38.24	38.12	-	12,415
Jul 24, 2025	38.27	38.33	38.24	38.24	38.12	-0.08%	11,100
Jul 23, 2025	38.24	38.37	38.19	38.27	38.15	0.34%	15,944
Jul 22, 2025	38.00	38.19	38.00	38.14	38.02	0.47%	5,212
Jul 21, 2025	38.10	38.10	37.96	37.96	37.84	-0.26%	9,234
Jul 18, 2025	38.12	38.15	38.01	38.06	37.94	-	16,437
Jul 17, 2025	37.92	38.10	37.82	38.06	37.94	0.42%	17,504
Jul 16, 2025	38.02	38.02	37.75	37.90	37.78	-0.26%	29,445
Jul 15, 2025	38.16	38.17	37.96	38.00	37.88	-0.31%	12,708
Jul 14, 2025	37.94	38.14	37.92	38.12	38.00	0.53%	7,500
Jul 11, 2025	37.87	37.97	37.76	37.92	37.80	-0.24%	13,938
Jul 10, 2025	37.88	38.10	37.83	38.01	37.89	0.37%	16,000
Jul 9, 2025	37.82	37.92	37.82	37.87	37.75	0.24%	17,700
Jul 8, 2025	37.72	37.83	37.70	37.78	37.66	0.27%	13,640
Jul 7, 2025	37.86	37.86	37.65	37.68	37.56	-0.32%	9,920
Jul 4, 2025	37.69	37.86	37.66	37.80	37.68	0.32%	7,510
Jul 3, 2025	37.65	37.78	37.64	37.68	37.56	0.13%	18,700
Jul 2, 2025	37.63	37.66	37.50	37.63	37.51	0.27%	7,913
Jun 30, 2025	37.32	37.56	37.27	37.53	37.42	0.83%	17,422
Jun 27, 2025	37.16	37.35	37.10	37.22	37.22	0.32%	34,100
Jun 26, 2025	37.05	37.14	37.05	37.10	37.10	0.24%	13,300
Jun 25, 2025	37.16	37.16	36.96	37.01	37.01	-0.86%	7,100
Jun 24, 2025	37.23	37.39	37.17	37.33	37.20	0.30%	11,200
Jun 23, 2025	37.12	37.29	37.12	37.22	37.09	0.35%	5,300
Jun 20, 2025	37.29	37.29	37.05	37.09	36.96	0.03%	21,536
Jun 19, 2025	37.00	37.08	37.00	37.08	36.95	0.14%	3,145