TSX:CDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.86	43.96	43.78	43.96	-	0.18%	6,526
Mar 4, 2026	43.92	43.96	43.84	43.88	43.88	-0.05%	20,409
Mar 3, 2026	43.86	43.96	43.30	43.90	43.90	-0.41%	9,671
Mar 2, 2026	43.84	44.18	43.84	44.08	44.08	0.18%	33,435
Feb 27, 2026	43.89	44.07	43.89	44.00	44.00	0.14%	15,161
Feb 26, 2026	43.70	44.00	43.70	43.94	43.94	0.50%	22,407
Feb 25, 2026	43.65	43.77	43.49	43.72	43.72	0.44%	27,956
Feb 24, 2026	43.48	43.56	43.33	43.53	43.53	-0.02%	10,297
Feb 23, 2026	43.68	43.75	43.36	43.54	43.42	-0.27%	18,011
Feb 20, 2026	43.55	43.70	43.41	43.66	43.54	0.18%	13,469
Feb 19, 2026	43.35	43.58	43.35	43.58	43.46	0.60%	8,752
Feb 18, 2026	43.35	43.46	43.22	43.32	43.20	0.05%	16,739
Feb 17, 2026	43.21	43.30	42.95	43.30	43.18	0.14%	13,653
Feb 13, 2026	42.75	43.28	42.75	43.24	43.12	1.41%	23,477
Feb 12, 2026	42.94	42.95	42.50	42.64	42.53	-0.56%	19,658
Feb 11, 2026	42.95	42.95	42.75	42.88	42.76	0.21%	17,747
Feb 10, 2026	42.68	42.88	42.68	42.79	42.68	0.33%	12,451
Feb 9, 2026	42.55	42.67	42.51	42.65	42.54	0.19%	14,031
Feb 6, 2026	42.42	42.61	42.42	42.57	42.46	0.78%	13,818
Feb 5, 2026	42.29	42.37	42.15	42.24	42.13	-0.49%	40,127
Feb 4, 2026	42.03	42.51	42.03	42.45	42.34	1.34%	30,347
Feb 3, 2026	41.83	42.00	41.65	41.89	41.78	0.38%	17,587
Feb 2, 2026	41.36	41.73	41.26	41.73	41.62	0.70%	28,268
Jan 30, 2026	41.57	41.60	41.13	41.44	41.33	-0.69%	22,709
Jan 29, 2026	41.86	41.86	41.63	41.73	41.62	-0.07%	11,527
Jan 28, 2026	41.87	41.90	41.73	41.76	41.65	-0.31%	21,645
Jan 27, 2026	41.92	41.94	41.80	41.89	41.78	-0.33%	9,685
Jan 26, 2026	42.25	42.25	41.97	42.03	41.80	-0.28%	17,305
Jan 23, 2026	42.17	42.19	42.01	42.15	41.92	0.12%	11,399
Jan 22, 2026	42.03	42.25	42.03	42.10	41.87	0.43%	13,428
Jan 21, 2026	41.88	42.05	41.75	41.92	41.69	0.12%	13,890
Jan 20, 2026	42.01	42.02	41.76	41.87	41.64	-0.48%	25,590
Jan 19, 2026	42.08	42.09	41.95	42.07	41.84	-0.26%	14,379
Jan 16, 2026	42.07	42.29	42.07	42.18	41.95	0.36%	13,975
Jan 15, 2026	41.84	42.06	41.84	42.03	41.80	0.72%	19,241
Jan 14, 2026	41.66	41.90	41.66	41.73	41.50	0.34%	11,634
Jan 13, 2026	41.68	41.74	41.58	41.59	41.36	-0.14%	17,355
Jan 12, 2026	41.49	41.68	41.42	41.65	41.42	0.34%	19,427
Jan 9, 2026	41.32	41.57	41.32	41.51	41.28	0.70%	51,989
Jan 8, 2026	41.00	41.33	41.00	41.22	40.99	0.51%	15,109
Jan 7, 2026	41.20	41.21	40.98	41.01	40.79	-0.49%	15,629
Jan 6, 2026	41.25	41.30	41.14	41.21	40.98	-0.12%	24,189
Jan 5, 2026	41.11	41.33	41.00	41.26	41.03	0.63%	24,462
Jan 2, 2026	40.90	41.07	40.77	41.00	40.78	0.47%	14,371
Dec 31, 2025	40.83	40.83	40.74	40.81	40.59	0.02%	6,696
Dec 30, 2025	40.86	40.91	40.80	40.80	40.58	-0.24%	10,858
Dec 29, 2025	40.78	41.02	40.78	40.90	40.56	-	25,973
Dec 24, 2025	40.89	40.92	40.75	40.90	40.56	0.12%	11,297
Dec 23, 2025	40.76	40.90	40.76	40.85	40.51	0.17%	11,868
Dec 22, 2025	40.57	40.82	40.55	40.78	40.44	0.54%	18,114
Dec 19, 2025	40.68	40.73	40.56	40.56	40.23	0.05%	16,108
Dec 18, 2025	40.50	40.68	40.50	40.54	40.21	0.35%	11,000
Dec 17, 2025	40.48	40.48	40.26	40.40	40.07	-0.07%	3,038
Dec 16, 2025	40.50	40.57	40.41	40.43	40.10	-0.37%	12,809
Dec 15, 2025	40.55	40.68	40.48	40.58	40.25	0.30%	18,707
Dec 12, 2025	40.46	40.50	40.34	40.46	40.13	0.20%	9,399
Dec 11, 2025	40.37	40.48	40.33	40.38	40.05	-	9,086
Dec 10, 2025	40.36	40.40	40.22	40.38	40.05	0.05%	16,406
Dec 9, 2025	40.27	40.52	40.27	40.36	40.03	0.25%	4,614
Dec 8, 2025	40.30	40.30	40.20	40.26	39.93	-0.20%	8,744
Dec 5, 2025	40.34	40.36	40.26	40.34	40.01	-0.12%	6,015
Dec 4, 2025	40.30	40.55	40.30	40.39	40.06	0.35%	5,588
Dec 3, 2025	40.22	40.34	40.22	40.25	39.92	0.07%	7,819
Dec 2, 2025	40.45	40.45	40.14	40.22	39.89	-0.32%	7,111
Dec 1, 2025	40.36	40.41	40.28	40.35	40.02	-0.37%	13,787
Nov 28, 2025	40.35	40.50	40.23	40.50	40.17	0.57%	8,282
Nov 27, 2025	40.27	40.36	40.27	40.27	39.94	-0.02%	19,765
Nov 26, 2025	40.24	40.33	40.20	40.28	39.95	0.20%	13,140
Nov 25, 2025	39.89	40.24	39.89	40.20	39.87	0.90%	9,403
Nov 24, 2025	39.87	39.90	39.78	39.84	39.51	0.05%	8,799
Nov 21, 2025	39.48	39.85	39.48	39.82	39.49	0.84%	10,302
Nov 20, 2025	39.96	40.00	39.48	39.49	39.16	-0.75%	24,076
Nov 19, 2025	39.66	39.80	39.62	39.79	39.46	-0.10%	8,468
Nov 18, 2025	39.73	39.88	39.70	39.83	39.39	-0.13%	14,333
Nov 17, 2025	40.00	40.12	39.74	39.88	39.44	-0.50%	25,213
Nov 14, 2025	39.79	40.08	39.72	40.08	39.64	0.20%	14,925
Nov 13, 2025	40.35	40.35	39.90	40.00	39.56	-0.82%	13,096
Nov 12, 2025	39.91	40.33	39.91	40.33	39.88	1.20%	19,924
Nov 11, 2025	39.77	39.88	39.77	39.85	39.41	0.35%	4,970
Nov 10, 2025	39.72	39.76	39.67	39.71	39.27	0.53%	15,615
Nov 7, 2025	39.35	39.50	39.25	39.50	39.06	0.23%	16,503
Nov 6, 2025	39.58	39.59	39.41	39.41	38.97	-0.43%	9,585
Nov 5, 2025	39.48	39.68	39.48	39.58	39.14	0.61%	5,702
Nov 4, 2025	39.53	39.53	39.30	39.34	38.90	-1.06%	17,130
Nov 3, 2025	39.73	39.80	39.50	39.76	39.32	0.20%	22,364
Oct 31, 2025	39.48	39.75	39.34	39.68	39.24	0.76%	15,249
Oct 30, 2025	39.57	39.66	39.37	39.38	38.94	-0.68%	21,000
Oct 29, 2025	40.10	40.10	39.63	39.65	39.21	-1.20%	105,264
Oct 28, 2025	40.25	40.25	40.12	40.13	39.69	-0.45%	16,101
Oct 27, 2025	40.50	40.50	40.26	40.31	39.75	-0.12%	10,752
Oct 24, 2025	40.29	40.41	40.29	40.36	39.80	0.42%	6,993
Oct 23, 2025	40.23	40.29	40.12	40.19	39.63	0.15%	10,831
Oct 22, 2025	39.92	40.17	39.92	40.13	39.57	0.53%	7,609
Oct 21, 2025	39.89	39.95	39.85	39.92	39.37	-0.10%	13,680
Oct 20, 2025	39.94	39.99	39.94	39.96	39.41	0.28%	12,269
Oct 17, 2025	39.70	39.88	39.67	39.85	39.30	0.10%	12,922
Oct 16, 2025	40.05	40.05	39.77	39.81	39.26	-0.50%	22,463
Oct 15, 2025	40.03	40.21	39.98	40.01	39.45	0.13%	45,582
Oct 14, 2025	39.75	40.00	39.73	39.96	39.41	0.65%	14,235
Oct 10, 2025	39.92	39.92	39.67	39.70	39.15	-0.40%	67,139