TSX:CDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.32	41.57	41.32	41.51	41.51	0.70%	51,989
Jan 8, 2026	41.00	41.33	41.00	41.22	41.22	0.51%	15,109
Jan 7, 2026	41.20	41.21	40.98	41.01	41.01	-0.49%	15,629
Jan 6, 2026	41.25	41.30	41.14	41.21	41.21	-0.12%	24,189
Jan 5, 2026	41.11	41.33	41.00	41.26	41.26	0.63%	24,462
Jan 2, 2026	40.90	41.07	40.77	41.00	41.00	0.47%	14,371
Dec 31, 2025	40.83	40.83	40.74	40.81	40.81	0.02%	6,696
Dec 30, 2025	40.86	40.91	40.80	40.80	40.80	-0.24%	10,858
Dec 29, 2025	40.78	41.02	40.78	40.90	40.79	-	25,973
Dec 24, 2025	40.89	40.92	40.75	40.90	40.79	0.12%	11,297
Dec 23, 2025	40.76	40.90	40.76	40.85	40.74	0.17%	11,868
Dec 22, 2025	40.57	40.82	40.55	40.78	40.67	0.54%	18,114
Dec 19, 2025	40.68	40.73	40.56	40.56	40.45	0.05%	16,108
Dec 18, 2025	40.50	40.68	40.50	40.54	40.43	0.35%	11,000
Dec 17, 2025	40.48	40.48	40.26	40.40	40.29	-0.07%	3,038
Dec 16, 2025	40.50	40.57	40.41	40.43	40.32	-0.37%	12,809
Dec 15, 2025	40.55	40.68	40.48	40.58	40.47	0.30%	18,707
Dec 12, 2025	40.46	40.50	40.34	40.46	40.35	0.20%	9,399
Dec 11, 2025	40.37	40.48	40.33	40.38	40.27	-	9,086
Dec 10, 2025	40.36	40.40	40.22	40.38	40.27	0.05%	16,406
Dec 9, 2025	40.27	40.52	40.27	40.36	40.25	0.25%	4,614
Dec 8, 2025	40.30	40.30	40.20	40.26	40.15	-0.20%	8,744
Dec 5, 2025	40.34	40.36	40.26	40.34	40.23	-0.12%	6,015
Dec 4, 2025	40.30	40.55	40.30	40.39	40.28	0.35%	5,588
Dec 3, 2025	40.22	40.34	40.22	40.25	40.14	0.07%	7,819
Dec 2, 2025	40.45	40.45	40.14	40.22	40.11	-0.32%	7,111
Dec 1, 2025	40.36	40.41	40.28	40.35	40.24	-0.37%	13,787
Nov 28, 2025	40.35	40.50	40.23	40.50	40.39	0.57%	8,282
Nov 27, 2025	40.27	40.36	40.27	40.27	40.16	-0.02%	19,765
Nov 26, 2025	40.24	40.33	40.20	40.28	40.17	0.20%	13,140
Nov 25, 2025	39.89	40.24	39.89	40.20	40.09	0.90%	9,403
Nov 24, 2025	39.87	39.90	39.78	39.84	39.73	0.05%	8,799
Nov 21, 2025	39.48	39.85	39.48	39.82	39.71	0.84%	10,302
Nov 20, 2025	39.96	40.00	39.48	39.49	39.38	-0.75%	24,076
Nov 19, 2025	39.66	39.80	39.62	39.79	39.68	-0.10%	8,468
Nov 18, 2025	39.73	39.88	39.70	39.83	39.60	-0.13%	14,333
Nov 17, 2025	40.00	40.12	39.74	39.88	39.65	-0.50%	25,213
Nov 14, 2025	39.79	40.08	39.72	40.08	39.85	0.20%	14,925
Nov 13, 2025	40.35	40.35	39.90	40.00	39.77	-0.82%	13,096
Nov 12, 2025	39.91	40.33	39.91	40.33	40.10	1.20%	19,924
Nov 11, 2025	39.77	39.88	39.77	39.85	39.62	0.35%	4,970
Nov 10, 2025	39.72	39.76	39.67	39.71	39.49	0.53%	15,615
Nov 7, 2025	39.35	39.50	39.25	39.50	39.28	0.23%	16,503
Nov 6, 2025	39.58	39.59	39.41	39.41	39.19	-0.43%	9,585
Nov 5, 2025	39.48	39.68	39.48	39.58	39.36	0.61%	5,702
Nov 4, 2025	39.53	39.53	39.30	39.34	39.12	-1.06%	17,130
Nov 3, 2025	39.73	39.80	39.50	39.76	39.54	0.20%	22,364
Oct 31, 2025	39.48	39.75	39.34	39.68	39.46	0.76%	15,249
Oct 30, 2025	39.57	39.66	39.37	39.38	39.16	-0.68%	21,000
Oct 29, 2025	40.10	40.10	39.63	39.65	39.43	-1.20%	105,264