TSX:CDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.77	44.10	43.77	43.92	43.92	0.55%	13,416
Apr 27, 2026	43.74	43.92	43.64	43.68	43.68	-0.41%	26,384
Apr 24, 2026	43.80	43.87	43.68	43.86	43.75	0.23%	15,362
Apr 23, 2026	43.38	43.86	43.38	43.76	43.65	0.99%	45,336
Apr 22, 2026	43.56	43.60	43.27	43.33	43.22	-0.07%	26,030
Apr 21, 2026	43.52	43.63	43.30	43.36	43.25	-0.21%	38,637
Apr 20, 2026	43.52	43.65	43.42	43.45	43.34	-0.25%	34,241
Apr 17, 2026	43.42	43.56	43.39	43.56	43.45	0.25%	18,219
Apr 16, 2026	43.58	43.72	43.42	43.45	43.34	-0.14%	47,004
Apr 15, 2026	43.59	43.61	43.49	43.51	43.40	-0.25%	14,922
Apr 14, 2026	43.59	43.67	43.40	43.62	43.51	-0.07%	18,893
Apr 13, 2026	43.56	43.76	43.52	43.65	43.54	0.16%	17,356
Apr 10, 2026	43.52	43.72	43.40	43.58	43.47	0.05%	28,842
Apr 9, 2026	43.74	43.84	43.56	43.56	43.45	-0.43%	12,105
Apr 8, 2026	43.56	43.79	43.43	43.75	43.64	0.69%	17,935
Apr 7, 2026	43.48	43.63	43.34	43.45	43.34	-0.16%	10,127
Apr 6, 2026	43.39	43.55	43.39	43.52	43.41	0.28%	12,281
Apr 2, 2026	43.01	43.43	42.94	43.40	43.29	0.74%	14,007
Apr 1, 2026	43.09	43.15	42.98	43.08	42.97	0.02%	15,189
Mar 31, 2026	42.88	43.22	42.85	43.07	42.96	0.96%	24,075
Mar 30, 2026	42.96	43.21	42.57	42.66	42.55	0.05%	20,635
Mar 27, 2026	42.65	42.84	42.57	42.64	42.53	-0.30%	5,024
Mar 26, 2026	43.11	43.21	42.76	42.77	42.66	-1.27%	8,725
Mar 25, 2026	43.30	43.42	43.15	43.32	43.09	0.74%	19,193
Mar 24, 2026	42.67	43.28	42.67	43.00	42.77	0.42%	15,004
Mar 23, 2026	42.35	42.97	42.35	42.82	42.59	1.30%	8,918
Mar 20, 2026	42.47	42.73	42.17	42.27	42.05	-0.73%	33,594
Mar 19, 2026	42.75	42.75	42.45	42.58	42.35	-0.86%	23,945
Mar 18, 2026	43.10	43.19	42.91	42.95	42.72	-0.58%	12,692
Mar 17, 2026	43.13	43.38	43.05	43.20	42.97	0.40%	7,582
Mar 16, 2026	42.71	43.07	42.60	43.03	42.80	0.99%	30,575
Mar 13, 2026	42.57	42.72	42.54	42.61	42.38	0.21%	17,427
Mar 12, 2026	42.81	42.90	42.51	42.52	42.29	-1.00%	8,835
Mar 11, 2026	43.01	43.11	42.85	42.95	42.72	-0.07%	11,390
Mar 10, 2026	43.23	43.28	42.93	42.98	42.75	-0.85%	25,068
Mar 9, 2026	43.08	43.40	42.75	43.35	43.12	-0.23%	37,841
Mar 6, 2026	43.81	43.81	43.37	43.45	43.22	-1.16%	12,735
Mar 5, 2026	43.86	43.99	43.78	43.96	43.73	0.18%	6,526
Mar 4, 2026	43.92	43.96	43.84	43.88	43.65	-0.05%	20,409
Mar 3, 2026	43.86	43.96	43.30	43.90	43.67	-0.41%	9,671
Mar 2, 2026	43.84	44.18	43.84	44.08	43.85	0.18%	33,435
Feb 27, 2026	43.89	44.07	43.89	44.00	43.77	0.14%	15,161
Feb 26, 2026	43.70	44.00	43.70	43.94	43.71	0.50%	22,407
Feb 25, 2026	43.65	43.77	43.49	43.72	43.49	0.44%	27,956
Feb 24, 2026	43.48	43.56	43.33	43.53	43.30	-0.02%	10,297
Feb 23, 2026	43.68	43.75	43.36	43.54	43.19	-0.27%	18,011
Feb 20, 2026	43.55	43.70	43.41	43.66	43.31	0.18%	13,469
Feb 19, 2026	43.35	43.58	43.35	43.58	43.23	0.60%	8,752
Feb 18, 2026	43.35	43.46	43.22	43.32	42.97	0.05%	16,739
Feb 17, 2026	43.21	43.30	42.95	43.30	42.95	0.14%	13,653
Feb 13, 2026	42.75	43.28	42.75	43.24	42.89	1.41%	23,477
Feb 12, 2026	42.94	42.95	42.50	42.64	42.30	-0.56%	19,658
Feb 11, 2026	42.95	42.95	42.75	42.88	42.54	0.21%	17,747
Feb 10, 2026	42.68	42.88	42.68	42.79	42.45	0.33%	12,451
Feb 9, 2026	42.55	42.67	42.51	42.65	42.31	0.19%	14,031
Feb 6, 2026	42.42	42.61	42.42	42.57	42.23	0.78%	13,818
Feb 5, 2026	42.29	42.37	42.15	42.24	41.90	-0.49%	40,127
Feb 4, 2026	42.03	42.51	42.03	42.45	42.11	1.34%	30,347
Feb 3, 2026	41.83	42.00	41.65	41.89	41.56	0.38%	17,587
Feb 2, 2026	41.36	41.73	41.26	41.73	41.40	0.70%	28,268
Jan 30, 2026	41.57	41.60	41.13	41.44	41.11	-0.69%	22,709
Jan 29, 2026	41.86	41.86	41.63	41.73	41.40	-0.07%	11,527
Jan 28, 2026	41.87	41.90	41.73	41.76	41.43	-0.31%	21,645
Jan 27, 2026	41.92	41.94	41.80	41.89	41.56	-0.33%	9,685
Jan 26, 2026	42.25	42.25	41.97	42.03	41.58	-0.28%	17,305
Jan 23, 2026	42.17	42.19	42.01	42.15	41.70	0.12%	11,399
Jan 22, 2026	42.03	42.25	42.03	42.10	41.65	0.43%	13,428
Jan 21, 2026	41.88	42.05	41.75	41.92	41.47	0.12%	13,890
Jan 20, 2026	42.01	42.02	41.76	41.87	41.42	-0.48%	25,590
Jan 19, 2026	42.08	42.09	41.95	42.07	41.62	-0.26%	14,379
Jan 16, 2026	42.07	42.29	42.07	42.18	41.73	0.36%	13,975
Jan 15, 2026	41.84	42.06	41.84	42.03	41.58	0.72%	19,241
Jan 14, 2026	41.66	41.90	41.66	41.73	41.28	0.34%	11,634
Jan 13, 2026	41.68	41.74	41.58	41.59	41.14	-0.14%	17,355
Jan 12, 2026	41.49	41.68	41.42	41.65	41.20	0.34%	19,427
Jan 9, 2026	41.32	41.57	41.32	41.51	41.06	0.70%	51,989
Jan 8, 2026	41.00	41.33	41.00	41.22	40.78	0.51%	15,109
Jan 7, 2026	41.20	41.21	40.98	41.01	40.57	-0.49%	15,629
Jan 6, 2026	41.25	41.30	41.14	41.21	40.77	-0.12%	24,189
Jan 5, 2026	41.11	41.33	41.00	41.26	40.82	0.63%	24,462
Jan 2, 2026	40.90	41.07	40.77	41.00	40.56	0.47%	14,371
Dec 31, 2025	40.83	40.83	40.74	40.81	40.37	0.02%	6,696
Dec 30, 2025	40.86	40.91	40.80	40.80	40.36	-0.24%	10,858
Dec 29, 2025	40.78	41.02	40.78	40.90	40.35	-	25,973
Dec 24, 2025	40.89	40.92	40.75	40.90	40.35	0.12%	11,297
Dec 23, 2025	40.76	40.90	40.76	40.85	40.30	0.17%	11,868
Dec 22, 2025	40.57	40.82	40.55	40.78	40.23	0.54%	18,114
Dec 19, 2025	40.68	40.73	40.56	40.56	40.01	0.05%	16,108
Dec 18, 2025	40.50	40.68	40.50	40.54	39.99	0.35%	11,000
Dec 17, 2025	40.48	40.48	40.26	40.40	39.85	-0.07%	3,038
Dec 16, 2025	40.50	40.57	40.41	40.43	39.88	-0.37%	12,809
Dec 15, 2025	40.55	40.68	40.48	40.58	40.03	0.30%	18,707
Dec 12, 2025	40.46	40.50	40.34	40.46	39.91	0.20%	9,399
Dec 11, 2025	40.37	40.48	40.33	40.38	39.83	-	9,086
Dec 10, 2025	40.36	40.40	40.22	40.38	39.83	0.05%	16,406
Dec 9, 2025	40.27	40.52	40.27	40.36	39.81	0.25%	4,614
Dec 8, 2025	40.30	40.30	40.20	40.26	39.72	-0.20%	8,744
Dec 5, 2025	40.34	40.36	40.26	40.34	39.79	-0.12%	6,015
Dec 4, 2025	40.30	40.55	40.30	40.39	39.84	0.35%	5,588
Dec 3, 2025	40.22	40.34	40.22	40.25	39.71	0.07%	7,819