Register for real-time alerts, custom portfolio, and market movers
CDDRF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.535 | -0.08 | -1.34% | 5.64 | 5.64 | 5.535 | 833 |
| May 16 2024 | 5.61 | 0.01 | 0.11% | 5.585 | 5.61 | 5.585 | 1,114 |
| May 15 2024 | 5.604 | 0.02 | 0.33% | 5.56 | 5.66 | 5.55 | 7,790 |
| May 14 2024 | 5.5858 | -0.08 | -1.49% | 5.60 | 5.60 | 5.57 | 8,042 |
| May 13 2024 | 5.67 | 0.05 | 0.86% | 5.70 | 5.70 | 5.62 | 5,980 |
| May 10 2024 | 5.6215 | 0.04 | 0.69% | 5.66 | 5.665 | 5.595 | 11,397 |
| May 09 2024 | 5.583 | 0.17 | 3.05% | 5.45 | 5.585 | 5.45 | 7,526 |
| May 08 2024 | 5.4178 | 0.04 | 0.81% | 5.28 | 5.4178 | 5.28 | 9,304 |
| May 07 2024 | 5.3743 | -0.01 | -0.14% | 5.35 | 5.465 | 5.3215 | 9,480 |
| May 06 2024 | 5.382 | 0.00 | 0.04% | 5.3991 | 5.455 | 5.38 | 19,955 |
| May 03 2024 | 5.38 | -0.06 | -1.10% | 5.426 | 5.426 | 5.3675 | 16,380 |
| May 02 2024 | 5.44 | 0.10 | 1.87% | 5.37 | 5.44 | 5.37 | 800 |
| May 01 2024 | 5.34 | -0.14 | -2.47% | 5.42 | 5.42 | 5.294 | 11,414 |
| Apr 30 2024 | 5.475 | -0.23 | -3.95% | 5.60 | 5.60 | 5.475 | 4,850 |
| Apr 29 2024 | 5.70 | -0.02 | -0.35% | 5.73 | 5.73 | 5.68 | 2,049 |
| Apr 26 2024 | 5.72 | 0.01 | 0.18% | 5.69 | 5.7215 | 5.67 | 5,510 |
| Apr 25 2024 | 5.71 | 0.06 | 1.06% | 5.62 | 5.72 | 5.62 | 47,520 |
| Apr 24 2024 | 5.65 | -0.06 | -1.05% | 5.69 | 5.6985 | 5.65 | 9,310 |
| Apr 23 2024 | 5.71 | 0.08 | 1.33% | 5.53 | 5.71 | 5.53 | 201 |
| Apr 22 2024 | 5.635 | 0.00 | 0.05% | 5.565 | 5.65 | 5.565 | 7,012 |
| Apr 19 2024 | 5.632 | -0.02 | -0.32% | 5.69 | 5.74 | 5.632 | 1,260 |
| Apr 18 2024 | 5.65 | -0.03 | -0.53% | 5.662 | 5.662 | 5.65 | 838 |
| Apr 17 2024 | 5.68 | -0.06 | -1.05% | 5.8175 | 5.8175 | 5.68 | 390 |
| Apr 16 2024 | 5.74 | -0.03 | -0.52% | 5.71 | 5.74 | 5.71 | 4,986 |
| Apr 15 2024 | 5.77 | -0.09 | -1.54% | 5.87 | 5.88 | 5.75 | 9,152 |
| Apr 12 2024 | 5.8601 | -0.08 | -1.27% | 5.96 | 5.99 | 5.8601 | 24,382 |
| Apr 11 2024 | 5.9353 | -0.22 | -3.65% | 6.05 | 6.05 | 5.9353 | 17,429 |
| Apr 10 2024 | 6.16 | 0.00 | 0.00% | 6.16 | 6.16 | 6.16 | 0 |
| Apr 09 2024 | 6.16 | -0.10 | -1.60% | 6.26 | 6.26 | 6.16 | 1,850 |
| Apr 08 2024 | 6.26 | 0.01 | 0.16% | 6.16 | 6.26 | 6.14 | 13,626 |
| Apr 05 2024 | 6.25 | 0.08 | 1.30% | 6.2535 | 6.2541 | 6.1695 | 6,672 |
| Apr 04 2024 | 6.17 | 0.07 | 1.15% | 6.12 | 6.22 | 6.12 | 9,951 |
| Apr 03 2024 | 6.10 | 0.23 | 3.92% | 5.90 | 6.13 | 5.90 | 15,029 |
| Apr 02 2024 | 5.87 | 0.17 | 3.02% | 5.76 | 5.88 | 5.735 | 29,626 |
| Apr 01 2024 | 5.698 | 0.03 | 0.49% | 5.70 | 5.70 | 5.698 | 513 |
| Mar 28 2024 | 5.67 | -0.02 | -0.30% | 5.69 | 5.706 | 5.67 | 18,497 |
| Mar 27 2024 | 5.687 | -0.03 | -0.49% | 5.6285 | 5.687 | 5.628 | 38,804 |
| Mar 26 2024 | 5.715 | 0.02 | 0.30% | 5.738 | 5.80 | 5.71 | 7,981 |
| Mar 25 2024 | 5.698 | 0.02 | 0.27% | 5.7415 | 5.7415 | 5.6875 | 3,435 |
| Mar 22 2024 | 5.6825 | 0.04 | 0.65% | 5.625 | 5.6825 | 5.625 | 65,324 |
| Mar 21 2024 | 5.646 | 0.04 | 0.71% | 5.646 | 5.646 | 5.646 | 21,369 |
| Mar 20 2024 | 5.606 | -0.03 | -0.60% | 5.66 | 5.66 | 5.606 | 51,315 |
| Mar 19 2024 | 5.64 | 0.11 | 1.99% | 5.58 | 5.64 | 5.57 | 32,728 |
| Mar 18 2024 | 5.53 | 0.16 | 2.98% | 5.44 | 5.55 | 5.44 | 15,062 |
| Mar 15 2024 | 5.37 | -0.03 | -0.56% | 5.385 | 5.385 | 5.368 | 14,846 |
| Mar 14 2024 | 5.40 | 0.11 | 2.08% | 5.40 | 5.40 | 5.3599 | 36,106 |
| Mar 13 2024 | 5.29 | 0.07 | 1.39% | 5.3214 | 5.3214 | 5.29 | 30,322 |
| Mar 12 2024 | 5.2175 | 0.00 | -0.07% | 5.229 | 5.24 | 5.2175 | 25,608 |
| Mar 11 2024 | 5.221 | 0.03 | 0.60% | 5.24 | 5.24 | 5.17 | 61,299 |
| Mar 08 2024 | 5.19 | -0.06 | -1.14% | 5.39 | 5.39 | 5.19 | 37,768 |
| Mar 07 2024 | 5.25 | 0.02 | 0.36% | 5.27 | 5.27 | 5.23 | 41,945 |
| Mar 06 2024 | 5.231 | 0.02 | 0.40% | 5.25 | 5.31 | 5.231 | 11,516 |
| Mar 05 2024 | 5.21 | 0.07 | 1.36% | 5.15 | 5.2225 | 5.15 | 18,612 |
| Mar 04 2024 | 5.14 | 0.02 | 0.39% | 5.12 | 5.148 | 5.12 | 23,194 |
| Mar 01 2024 | 5.12 | 0.03 | 0.59% | 5.09 | 5.125 | 5.09 | 39,260 |
| Feb 29 2024 | 5.09 | -0.02 | -0.39% | 5.153 | 5.168 | 5.09 | 26,884 |
| Feb 28 2024 | 5.11 | 0.00 | -0.08% | 5.10 | 5.1165 | 5.09 | 27,843 |
| Feb 27 2024 | 5.114 | 0.16 | 3.23% | 4.70 | 5.114 | 4.70 | 130,799 |
| Feb 26 2024 | 4.954 | 0.09 | 1.84% | 4.85 | 4.954 | 4.85 | 15,661 |
| Feb 23 2024 | 4.8643 | -0.03 | -0.53% | 4.88 | 4.88 | 4.8285 | 40,041 |
| Feb 22 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.89 | 4.89 | 0 |
| Feb 21 2024 | 4.89 | 0.07 | 1.37% | 4.70 | 4.89 | 4.70 | 51,044 |
| Feb 20 2024 | 4.824 | 0.04 | 0.86% | 4.665 | 4.85 | 4.58 | 70,957 |
