CISCO CDR (CAD HEDGED) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.450	51.450	51.250	51.250	51.250	700
2026-10-15	52.440	52.630	51.900	52.280	52.280	2,800
2026-10-14	55.070	55.290	54.080	54.080	54.080	3,000
2026-10-13	54.260	54.960	54.260	54.960	54.960	2,500
2026-10-09	55.490	56.510	55.350	56.510	56.510	2,500
2026-10-08	55.680	55.730	55.340	55.410	55.410	3,600
2026-10-07	56.100	56.100	55.770	56.020	56.020	2,100
2026-10-06	54.370	56.460	54.370	56.250	56.250	3,100
2026-10-05	53.610	53.630	53.400	53.570	53.570	2,200
2026-10-02	52.460	53.230	52.460	53.230	53.230	3,600
2026-10-01	51.660	51.970	51.660	51.970	51.970	1,500
2026-09-30	51.430	51.580	51.420	51.510	51.510	600
2026-09-29	50.910	50.970	50.910	50.970	50.970	200
2026-09-28	51.050	51.150	50.960	50.960	50.960	2,400
2026-09-25	51.390	51.450	51.040	51.040	51.040	1,000
2026-09-24	50.830	50.840	50.410	50.410	50.410	700
2026-09-23	50.650	50.930	50.650	50.840	50.840	1,900
2026-09-22	52.300	52.300	50.000	50.830	50.830	7,400
2026-09-21	52.520	53.130	52.170	53.130	53.130	2,700
2026-09-18	52.180	52.420	51.910	52.400	52.400	6,000
2026-09-17	52.510	52.750	52.340	52.640	52.640	2,100
2026-09-16	52.760	52.760	52.760	52.760	52.760	200
2026-09-15	53.040	53.040	52.560	52.560	52.560	500
2026-09-14	53.260	53.260	53.260	53.260	53.260	100
2026-09-11	52.980	53.430	52.980	53.430	53.430	1,100
2026-09-10	52.200	52.200	51.720	51.750	51.750	1,000
2026-09-09	52.680	52.680	52.680	52.680	52.680	100
2026-09-08	52.060	52.180	52.030	52.030	52.030	1,100
2026-09-04	52.430	52.430	52.240	52.240	52.240	200
2026-09-03	51.720	52.180	51.720	51.780	51.780	2,000
2026-09-02	52.520	52.690	52.200	52.200	52.200	300
2026-09-01	52.390	52.440	52.200	52.420	52.420	3,000
2026-08-31	53.070	53.070	53.070	53.070	53.070	100
2026-08-28	52.860	52.900	52.860	52.900	52.900	1,300
2026-08-27	53.450	53.540	53.450	53.540	53.540	200
2026-08-26	53.840	53.840	53.840	53.840	53.840	100
2026-08-25	53.470	53.470	53.040	53.130	53.130	2,000
2026-08-24	52.410	53.130	52.410	52.840	52.840	500
2026-08-21	53.050	53.100	52.960	53.030	53.030	500
2026-08-20	52.820	53.270	52.400	52.500	52.500	4,200
2026-08-19	53.450	53.510	53.140	53.140	53.140	2,900
2026-08-18	53.160	53.200	52.850	53.200	53.200	400
2026-08-17	53.660	54.380	53.660	54.030	54.030	3,300
2026-08-14	53.880	53.920	53.070	53.700	53.700	10,500
2026-08-13	55.660	55.660	53.510	54.340	54.340	8,000
2026-08-12	58.660	59.500	58.660	59.200	59.200	9,400
2026-08-11	57.880	58.520	57.610	57.870	57.870	35,400
2026-08-10	59.370	59.440	59.080	59.080	59.080	2,300
2026-08-07	58.220	58.220	58.050	58.060	58.060	1,200
2026-08-06	58.430	58.430	57.850	57.970	57.970	2,200
2026-08-05	58.280	58.480	58.220	58.300	58.300	900
2026-08-04	57.120	57.930	57.120	57.930	57.930	2,400
2026-07-31	54.720	55.810	54.720	55.810	55.810	1,800
2026-07-30	53.520	54.260	53.520	54.260	54.260	300
2026-07-29	55.950	56.070	53.960	53.960	53.960	8,300
2026-07-28	54.470	55.860	54.070	55.550	55.550	13,100
2026-07-27	55.180	55.180	54.550	54.550	54.550	1,600
2026-07-24	54.600	54.630	54.600	54.630	54.630	700
2026-07-23	54.060	54.180	54.040	54.180	54.180	1,600
2026-07-22	54.410	54.410	54.220	54.290	54.290	400

Page 1 of 4 · 236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-03	0.2002 USD
2025-07-03	0.2010 USD
2025-04-03	0.1952 USD
2025-01-03	0.1982 USD
2024-10-02	0.2035 USD
2024-07-05	0.1999 USD
2024-04-03	0.2006 USD
2024-01-03	0.1962 USD
2023-10-03	0.1969 USD
2023-07-05	0.1975 USD
2023-04-04	0.1998 USD
2023-01-04	0.1897 USD
2022-10-04	0.1949 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.