Cboe CA - Free Realtime Quote CAD

CrowdStrike Holdings, Inc. (CRWD.NE)

32.84
-1.53
(-4.45%)
As of 12:24:52 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202533.6233.6232.4732.8432.8417,502
May 8, 202534.1534.6934.1534.3734.378,761
May 7, 202534.0834.4233.6333.8833.8836,544
May 6, 202535.0135.8834.6835.5635.5635,898
May 5, 202535.0036.1835.0035.5635.5623,406
May 2, 202535.0035.5935.0035.4135.4115,765
May 1, 202534.6835.3034.4434.6934.6925,707
Apr 30, 202533.7434.4433.3334.4434.4472,419
Apr 29, 202533.6934.6933.6934.6234.6216,440
Apr 28, 202534.3134.3233.3634.0034.0019,787
Apr 25, 202533.3833.8733.2333.2933.2911,218
Apr 24, 202531.1033.2931.1033.2933.29166,998
Apr 23, 202530.5631.7530.5631.0731.0732,203
Apr 22, 202529.5829.8529.2529.6529.658,392
Apr 21, 202529.3729.8128.6029.0229.028,482
Apr 17, 202530.8430.8430.0630.1930.1913,388
Apr 16, 202531.2631.5830.0830.5330.5319,598
Apr 15, 202530.8532.0530.6631.5831.5831,517
Apr 14, 202531.0131.2530.0230.4530.4577,690,235
Apr 11, 202529.6130.4129.2430.4530.4517,230
Apr 10, 202529.7829.8529.1526.2326.238,892
Apr 9, 202529.6029.6029.6026.2326.23100
Apr 8, 202527.7128.2225.7026.2326.2322,805
Apr 7, 202524.5827.1224.1626.1026.1080,830
Apr 4, 202526.5026.5725.0025.9225.9231,730
Apr 3, 202528.3728.8927.6128.0428.0425,374
Apr 2, 202529.6630.2829.6029.9529.9514,436
Apr 1, 202529.0429.2128.5129.2229.2233,301
Mar 31, 202527.7428.3827.2628.3528.3511,917
Mar 28, 202529.4629.4628.5628.8028.8015,294
Mar 27, 202529.7429.8329.0929.5529.5521,543
Mar 26, 202531.0031.0029.9229.9729.9711,721
Mar 25, 202530.5531.6130.5531.0631.0627,903
Mar 24, 202529.7730.0729.2830.0730.0743,976
Mar 21, 202531.8031.8028.5029.1929.1933,693
Mar 20, 202530.0630.2829.4829.7829.7810,584
Mar 19, 202529.5230.7129.5230.4030.4018,645
Mar 18, 202529.2129.5028.8329.3029.3026,075
Mar 17, 202528.6329.8528.4829.4329.4327,640
Mar 14, 202527.1928.5827.1928.5628.5628,343
Mar 13, 202528.1328.1326.7026.8426.8431,321
Mar 12, 202527.8427.9827.1827.9527.9535,630
Mar 11, 202525.2727.1624.9526.6926.6917,613
Mar 10, 202526.1326.1324.5624.9224.9243,514
Mar 7, 202527.9428.0525.7526.9326.93109,262
Mar 6, 202528.7430.0028.0028.1228.1232,682
Mar 5, 202528.7029.6028.7029.5829.5827,752
Mar 4, 202531.5031.5031.5031.5031.50-
Mar 3, 202531.5031.5031.5031.5031.50-
Feb 28, 202530.4031.5530.4031.5031.5026,725
Feb 27, 202532.3932.7830.7830.7630.7627,812
Feb 26, 202531.0032.4530.9131.8931.8988,126
Feb 25, 202531.2531.2529.9930.6530.6551,518
Feb 24, 202532.7932.7930.9631.6731.6755,726
Feb 21, 202534.8334.9832.7332.9032.9039,361
Feb 20, 202535.9035.9034.0035.2835.2850,909
Feb 19, 202536.7536.7536.0036.4536.4524,035
Feb 18, 202536.4036.5836.1936.5836.5814,295
Feb 14, 202536.2736.5935.8736.5736.5716,282
Feb 13, 202535.2636.7535.0036.7536.7525,398
Feb 12, 202534.5335.4034.4635.2435.2427,501
Feb 11, 202534.6035.1634.3934.8234.8211,959
Feb 10, 202534.2934.9334.2934.7334.7316,887
Feb 7, 202534.3434.8034.0034.1234.128,722
Feb 6, 202533.6934.1133.5334.0734.0714,842
Feb 5, 202533.1133.8532.9233.7733.7719,199
Feb 4, 202532.1933.0432.1233.0733.0751,821
Feb 3, 202531.1632.3231.1132.2832.2840,332
Jan 31, 202532.7033.0732.2432.3232.329,046
Jan 30, 202532.3332.6331.9032.1232.125,637
Jan 29, 202532.8132.8131.6532.1932.195,400
Jan 28, 202530.2933.3030.2233.1733.17103,252
Jan 27, 202529.6730.9229.2130.2330.2353,997
Jan 24, 202530.7031.1130.3330.4130.4127,098
Jan 23, 202530.4630.6030.1430.6030.6014,066
Jan 22, 202529.9030.9029.4930.6530.6532,661
Jan 21, 202529.2629.9529.0329.7629.7629,785
Jan 20, 202529.0029.8528.4928.9028.905,426
Jan 17, 202529.9629.9628.3928.9728.9744,410
Jan 16, 202529.7529.9029.2629.4729.4713,726
Jan 15, 202528.7929.5028.7529.3629.3615,955
Jan 14, 202528.0128.4927.9228.2228.2227,972
Jan 13, 202527.6927.9627.2227.7327.7346,719
Jan 10, 202528.8628.8627.9228.3028.30208,971
Jan 9, 202529.9929.9928.6529.6929.692,193
Jan 8, 202529.3429.6128.6029.0729.0715,270
Jan 7, 202529.6530.0428.7629.3129.3115,322
Jan 6, 202529.5929.9329.0029.7929.79183,014
Jan 3, 202528.4729.1628.3529.1829.1820,015
Jan 2, 202528.0728.4527.7228.2528.259,295
Dec 31, 202428.1628.2927.6527.8127.8111,117
Dec 30, 202428.0728.5928.0228.3828.388,380
Dec 27, 202429.4329.4328.4928.8628.869,757
Dec 24, 202429.5829.7429.4529.7129.714,445
Dec 23, 202429.1529.6228.8529.3929.3911,781
Dec 20, 202428.2529.6028.1129.4629.462,075
Dec 19, 202429.3829.3828.4328.5628.5636,669
Dec 18, 202430.5530.7628.0828.3928.3924,373
Dec 17, 202431.4131.4130.3530.5530.5544,905
Dec 16, 202430.1031.6029.6831.5931.5932,237
Dec 13, 202429.8430.0629.4729.9229.9214,843
Dec 12, 202429.3729.6629.1829.7629.7614,698
Dec 11, 202428.4529.6728.4529.5429.5417,671
Dec 10, 202428.8729.0328.0728.1528.1516,045
Dec 9, 202429.7429.7428.6328.7928.7930,145
Dec 6, 202429.5330.2029.3829.7629.7631,757
Dec 5, 202429.4629.7729.2729.7129.7133,296
Dec 4, 202428.8129.8228.4429.6329.6348,855
Dec 3, 202428.1728.6427.9728.5128.5125,995
Dec 2, 202427.9528.8027.4328.2428.2450,628
Nov 29, 202428.4928.5028.0628.2628.2624,866
Nov 28, 202428.8029.4928.2028.9628.962,565
Nov 27, 202429.1329.1527.7528.3628.36116,354
Nov 26, 202429.5729.8729.3329.6629.6677,176
Nov 25, 202430.7630.7629.3729.6029.60131,140
Nov 22, 202429.2230.2729.2130.2730.2762,489
Nov 21, 202428.6729.4228.6729.0829.0867,862
Nov 20, 202429.1529.1528.0828.5028.5044,892
Nov 19, 202427.8628.8427.6928.8028.8041,069
Nov 18, 202427.8528.2727.5127.9127.9143,233
Nov 15, 202427.7327.8427.1027.2327.2319,406
Nov 14, 202428.3828.4928.0428.1028.1031,972
Nov 13, 202428.2529.2728.1128.2928.2974,561
Nov 12, 202427.7928.0027.4627.9927.9924,254
Nov 11, 202427.3027.8927.0627.9027.9026,634
Nov 8, 202427.0527.0526.3326.9026.9022,100
Nov 7, 202426.3827.0826.1926.9626.9621,927
Nov 6, 202425.8726.4325.8225.9725.9757,442
Nov 5, 202424.4525.1124.4025.0725.0715,915
Nov 4, 202424.4024.6424.0724.4524.4518,792
Nov 1, 202424.3324.7624.1924.7424.7418,565
Oct 31, 202424.9124.9724.0424.2524.2539,597
Oct 30, 202425.4625.4625.0525.0925.0939,800
Oct 29, 202424.7925.4824.5725.3925.3929,043
Oct 28, 202424.3924.8424.1224.5824.5838,415
Oct 25, 202425.0025.3624.0424.4824.4865,627
Oct 24, 202424.8824.9024.6724.8424.8424,765
Oct 23, 202424.7124.9024.3624.3924.397,422
Oct 22, 202424.9225.2524.9225.1725.177,486
Oct 21, 202425.2625.8325.1525.2625.2620,604
Oct 18, 202425.3925.5825.0525.3025.3014,108
Oct 17, 202425.3325.5925.0525.2525.2526,560
Oct 16, 202424.6825.0624.6025.0125.0111,929
Oct 15, 202425.4025.4024.5524.6824.6846,183
Oct 11, 202425.7026.2325.5826.1526.1533,607
Oct 10, 202424.2725.7324.2725.6825.6878,925
Oct 9, 202424.0824.3623.9024.3324.3315,369
Oct 8, 202423.6924.0723.5623.9723.9713,508
Oct 7, 202423.5223.6923.3523.4223.429,488
Oct 4, 202423.3923.8623.2323.8623.8618,141
Oct 3, 202422.9823.4422.9823.1923.1926,336
Oct 2, 202422.6623.0222.6522.8622.8668,996
Oct 1, 202422.8422.8422.3522.5022.508,917
Sep 30, 202423.2723.2722.7522.8822.8813,996
Sep 27, 202423.1923.3523.0623.3523.358,586
Sep 26, 202423.8023.8022.7023.0323.0322,752
Sep 25, 202423.6023.7923.3223.3423.349,211
Sep 24, 202423.6823.7623.3723.5523.559,479
Sep 23, 202424.2924.6123.8923.9523.9521,184
Sep 20, 202423.6824.5723.5824.5024.508,600
Sep 19, 202422.5223.2122.3522.6122.6114,685
Sep 18, 202422.0122.2121.6322.2122.21214

Related Tickers

PANW.NE PALO ALTO NETWORKS CDR (CAD HED
22.53
-1.10%
 
PLTR.NE Palantir Technologies Inc.
36.35
-2.60%
 
MSFT.TO Microsoft Corporation
31.53
-0.44%
 
CVO.TO Coveo Solutions Inc.
6.45
0.00%
 
RAIL.CN Railtown AI Technologies Inc.
0.4100
+6.49%
 
BTQ.NE BTQ Technologies Corp.
2.9000
-1.36%
 
300377.SZ Shenzhen Ysstech Info-Tech Co.,Ltd
22.09
-2.52%
 
688158.SS UCloud Technology Co., Ltd.
22.05
-3.71%
 
300085.SZ Shenzhen InfoGem Technologies Co., Ltd.
31.12
-2.93%
 
300383.SZ Beijing Sinnet Technology Co.,Ltd
14.56
-2.93%