TSX:CDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	37.09	37.09	36.94	37.01	37.01	-0.19%	13,112
Jun 3, 2025	36.99	37.12	36.93	37.08	37.08	0.32%	16,700
Jun 2, 2025	36.92	37.03	36.84	36.96	36.96	0.08%	20,200
May 30, 2025	36.89	37.01	36.87	36.93	36.93	0.08%	23,707
May 29, 2025	36.97	37.02	36.90	36.90	36.90	0.19%	11,900
May 28, 2025	36.83	36.86	36.79	36.83	36.83	-0.08%	13,200
May 27, 2025	36.67	36.94	36.67	36.86	36.86	0.88%	18,300
May 26, 2025	36.38	36.55	36.37	36.54	36.54	0.77%	9,016
May 23, 2025	36.15	36.29	36.12	36.26	36.26	0.06%	14,500
May 22, 2025	36.30	36.37	36.15	36.24	36.24	-0.47%	13,640
May 21, 2025	36.61	36.61	36.37	36.41	36.28	-0.71%	15,725
May 20, 2025	36.51	36.80	36.50	36.67	36.54	0.47%	22,200
May 16, 2025	36.33	36.55	36.33	36.50	36.37	0.47%	20,049
May 15, 2025	36.02	36.40	36.02	36.33	36.20	0.80%	18,032
May 14, 2025	36.09	36.09	35.91	36.04	35.91	-0.11%	6,600
May 13, 2025	36.12	36.21	36.07	36.08	35.95	0.08%	7,238
May 12, 2025	36.35	36.35	35.98	36.05	35.92	0.39%	11,300
May 9, 2025	36.07	36.10	35.87	35.91	35.78	-0.08%	11,233
May 8, 2025	35.81	36.06	35.77	35.94	35.81	0.70%	16,400
May 7, 2025	35.43	35.72	35.43	35.69	35.56	0.71%	12,800
May 6, 2025	35.36	35.54	35.36	35.44	35.32	0.14%	9,500
May 5, 2025	35.54	35.58	35.33	35.39	35.27	-0.37%	9,601
May 2, 2025	35.59	35.59	35.40	35.52	35.40	0.37%	6,230
May 1, 2025	35.44	35.65	35.38	35.39	35.27	-0.14%	9,800
Apr 30, 2025	35.16	35.45	34.99	35.44	35.32	0.43%	17,400
Apr 29, 2025	35.16	35.36	35.16	35.29	35.17	0.34%	19,102
Apr 28, 2025	35.00	35.17	35.00	35.17	35.05	0.37%	11,118
Apr 25, 2025	34.98	35.04	34.87	35.04	34.92	-0.20%	15,905
Apr 24, 2025	34.99	35.20	34.99	35.11	34.86	0.46%	11,515
Apr 23, 2025	35.12	35.13	34.89	34.95	34.70	0.58%	13,200
Apr 22, 2025	34.65	34.85	34.64	34.75	34.62	0.96%	5,602
Apr 21, 2025	34.44	34.47	34.19	34.42	34.29	-0.38%	11,427
Apr 17, 2025	34.42	34.68	34.42	34.55	34.42	0.76%	4,400
Apr 16, 2025	34.22	34.46	34.16	34.29	34.16	0.26%	3,800
Apr 15, 2025	34.02	34.24	34.02	34.20	34.08	0.62%	6,400
Apr 14, 2025	33.79	34.06	33.63	33.99	33.87	1.86%	35,600
Apr 11, 2025	32.95	33.50	32.95	33.37	33.25	1.55%	13,144
Apr 10, 2025	33.59	33.59	32.72	32.86	32.74	-2.81%	37,900
Apr 9, 2025	32.35	33.91	32.23	33.81	33.69	3.30%	87,100
Apr 8, 2025	33.79	33.79	32.51	32.73	32.61	-1.62%	49,800
Apr 7, 2025	32.86	33.70	32.60	33.27	33.15	-2.15%	30,600
Apr 4, 2025	34.86	34.86	34.00	34.00	33.88	-3.63%	40,326
Apr 3, 2025	35.14	35.60	35.14	35.28	35.15	-1.40%	27,600
Apr 2, 2025	35.55	35.78	35.55	35.78	35.65	0.36%	3,803
Apr 1, 2025	35.48	35.72	35.40	35.65	35.52	0.34%	13,700
Mar 31, 2025	35.16	35.64	35.15	35.53	35.40	0.65%	16,709
Mar 28, 2025	35.49	35.49	35.26	35.30	35.17	-0.59%	13,022
Mar 27, 2025	35.42	35.64	35.42	35.51	35.38	0.08%	8,523
Mar 26, 2025	35.54	35.65	35.43	35.48	35.35	-0.50%	14,043
Mar 25, 2025	35.74	35.80	35.66	35.66	35.42	0.03%	11,300