CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	24.340	24.340	23.660	23.740	22.970	5,272
2024-07-31	24.240	24.410	24.240	24.280	23.493	2,739
2024-07-30	24.110	24.260	24.110	24.140	23.357	3,539
2024-07-29	23.820	24.060	23.820	24.060	23.280	2,729
2024-07-26	23.820	23.990	23.790	23.990	23.212	2,115
2024-07-25	24.150	24.150	23.670	23.710	22.941	1,465
2024-07-24	23.270	23.510	23.200	23.510	22.748	2,873
2024-07-23	23.370	23.430	23.250	23.250	22.496	1,798
2024-07-22	23.830	23.830	23.460	23.460	22.699	2,162
2024-07-19	24.050	24.050	23.700	23.700	22.932	2,025
2024-07-18	24.160	24.300	24.060	24.100	23.319	8,950
2024-07-17	23.690	24.360	23.690	24.360	23.570	7,105
2024-07-16	24.000	24.000	23.730	23.760	22.990	6,535
2024-07-15	23.820	23.820	23.530	23.750	22.980	7,050
2024-07-12	23.690	23.840	23.600	23.810	23.038	9,523
2024-07-11	23.300	23.500	23.300	23.480	22.719	5,883
2024-07-10	23.200	23.230	23.020	23.230	22.477	9,226
2024-07-09	23.030	23.060	22.930	22.990	22.245	6,236
2024-07-08	23.270	23.310	23.070	23.110	22.361	8,891
2024-07-05	23.350	23.410	23.220	23.410	22.651	7,217
2024-07-04	23.390	23.400	23.350	23.350	22.399	1,752
2024-07-03	23.710	23.710	23.270	23.290	22.341	3,983
2024-07-02	23.750	23.780	23.610	23.680	22.715	3,918
2024-06-28	23.880	23.980	23.800	23.840	22.869	6,360
2024-06-27	23.550	23.790	23.500	23.790	22.821	1,905
2024-06-26	23.660	23.660	23.490	23.490	22.533	2,217
2024-06-25	23.760	23.810	23.730	23.750	22.783	1,250
2024-06-24	23.840	23.950	23.590	23.750	22.783	5,257
2024-06-21	23.690	24.010	23.690	23.780	22.811	24,208
2024-06-20	23.100	23.480	23.100	23.430	22.476	20,987
2024-06-19	23.600	23.600	23.320	23.320	22.370	886
2024-06-18	22.910	23.060	22.910	23.050	22.111	6,002
2024-06-17	22.840	22.940	22.590	22.940	22.006	3,633
2024-06-14	22.810	22.910	22.580	22.910	21.977	2,669
2024-06-13	22.800	22.850	22.690	22.850	21.919	3,810
2024-06-12	22.950	22.950	22.800	22.890	21.958	10,183
2024-06-11	22.860	22.980	22.800	22.980	22.044	4,436
2024-06-10	22.950	23.040	22.840	23.040	22.102	8,660
2024-06-07	23.020	23.220	23.010	23.020	22.082	9,358
2024-06-06	23.130	23.260	23.060	23.220	22.274	17,820
2024-06-05	23.610	23.610	22.950	23.110	22.169	14,109
2024-06-04	23.460	23.900	23.460	23.820	22.850	6,620
2024-06-03	23.360	23.440	23.300	23.440	22.485	1,851
2024-05-31	23.170	23.370	23.120	23.370	22.418	2,775
2024-05-30	23.310	23.310	23.160	23.180	22.236	2,401
2024-05-29	23.110	23.210	23.110	23.160	22.217	4,848
2024-05-28	23.230	23.510	23.140	23.220	22.274	9,458
2024-05-27	23.720	23.780	23.600	23.750	22.783	1,342
2024-05-24	23.450	23.480	23.320	23.330	22.380	12,929
2024-05-23	23.750	23.750	23.400	23.420	22.466	15,645
2024-05-22	23.760	24.000	23.750	23.770	22.802	14,927
2024-05-21	23.690	23.690	23.430	23.590	22.629	12,446
2024-05-17	24.380	24.380	24.200	24.210	23.224	6,551
2024-05-16	25.390	25.390	24.210	24.300	23.310	43,853
2024-05-15	24.770	24.950	24.580	24.950	23.934	14,304
2024-05-14	24.650	24.670	24.310	24.610	23.608	9,676
2024-05-13	24.330	24.470	24.330	24.470	23.473	5,930
2024-05-10	24.070	24.180	24.070	24.180	23.195	1,613
2024-05-09	24.070	24.070	24.000	24.030	23.051	1,319
2024-05-08	23.860	24.170	23.860	24.140	23.157	2,945

← NewerPage 10 of 18 · 1,048 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.