TipRanks
Go Ultimate55% OFF

Strategy CAD Hedged CIBC CDR (MSTR) Historical Prices

TSE:MSTR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.949.098.438.868.86-7.80%951,4672.07
Oct 29, 20269.589.819.459.619.61-2.34%347,0200.76
Oct 28, 20269.459.849.419.849.84+2.61%349,8680.77
Oct 27, 20269.529.619.429.599.59+1.05%252,1050.56
Oct 26, 20269.639.809.319.499.49-4.24%434,5150.97
Oct 23, 20269.8110.309.809.919.91+0.20%402,7100.91
Oct 22, 20269.8010.139.749.899.89-5.09%282,6420.64
Oct 21, 20269.9310.559.7710.4210.42+7.64%786,9851.83
Oct 20, 20269.099.959.089.689.68+4.54%708,7331.68
Oct 19, 20269.459.559.229.269.26-0.32%233,9640.55
Oct 16, 20269.969.969.119.299.29-9.54%663,7121.57
Oct 15, 20269.3610.279.1710.2710.27+5.44%592,2161.41
Oct 14, 202610.1510.339.649.749.74-5.62%346,3310.83
Oct 13, 202610.4410.6010.2610.3210.32-1.53%273,5960.65
Oct 12, 202610.5010.7310.2410.4810.48+0.00%00.00
Oct 09, 202610.5010.7310.2410.4810.48+1.75%275,3920.64
Oct 08, 202610.2110.4310.0310.3010.30-1.15%619,2151.47
Oct 07, 202610.6810.7610.3810.4210.42-6.88%331,3990.78
Oct 06, 202611.2711.4511.0911.1911.19+0.09%441,1621.04
Oct 05, 202611.1711.2810.8811.1811.18+2.85%435,9951.04
Oct 02, 202611.2811.5510.5910.8710.87-0.37%662,3371.59
Oct 01, 202610.4910.9710.4010.9110.91+4.90%538,4251.30
Sep 30, 202610.9611.1010.3510.4010.40-1.33%369,3400.90
Sep 29, 202610.9910.9910.3610.5410.54-1.40%317,5270.75
Sep 28, 202610.7110.9710.5510.6910.69-0.93%408,8080.99
Sep 25, 202611.0411.0410.6610.7910.79-1.82%494,4461.19
Sep 24, 202610.9211.2310.7810.9910.99-0.27%399,6430.96
Sep 23, 202611.3811.5011.0111.0211.02-3.08%516,1081.23
Sep 22, 202611.3511.6211.3511.3711.37-0.79%773,0861.84
Sep 21, 202611.2811.5211.2011.4611.46+9.67%1,178,2912.86
Sep 18, 20269.2710.469.2710.4510.45+16.24%1,082,7992.70
Sep 17, 20268.849.068.708.998.99+4.90%637,9681.61
Sep 16, 20268.848.848.408.578.57-2.72%528,2531.36
Sep 15, 20268.929.088.538.818.81-5.37%957,1802.50
Sep 14, 20268.879.358.879.319.31+4.61%597,7201.59
Sep 11, 20268.909.378.808.908.90+1.83%481,2741.29
Sep 10, 20268.708.958.648.748.74-3.10%483,4471.29
Sep 09, 20269.669.669.029.029.02-2.80%425,1231.14
Sep 08, 20269.399.479.219.289.28-4.33%481,9361.30
Sep 07, 20269.359.829.339.709.70+0.00%00.00
Sep 04, 20269.359.829.339.709.70-1.52%573,0741.54
Sep 03, 20268.739.858.699.859.85+17.54%1,024,9162.83
Sep 02, 20268.398.478.268.388.38-1.41%570,5641.56
Sep 01, 20268.708.838.418.508.50-6.08%609,2961.69
Aug 31, 20268.719.078.579.059.05+4.62%513,0781.40
Aug 28, 20269.159.258.598.658.65-7.49%698,6021.91
Aug 27, 20268.609.518.509.359.35+11.58%517,2451.41
Aug 26, 20268.418.578.238.388.38-2.56%197,2230.53
Aug 25, 20268.138.758.098.608.60+2.75%563,0861.52
Aug 24, 20268.388.718.158.378.37+2.95%448,9651.23