CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	23.780	23.820	23.720	23.740	22.773	1,166
2024-05-06	23.850	23.850	23.630	23.630	22.668	1,386
2024-05-03	23.760	23.770	23.700	23.700	22.735	2,600
2024-05-02	23.540	23.540	23.540	23.540	22.581	545
2024-05-01	23.590	23.740	23.560	23.560	22.600	776
2024-04-30	23.850	23.850	23.640	23.640	22.677	1,563
2024-04-29	24.170	24.180	24.010	24.030	23.051	2,216
2024-04-26	24.020	24.120	24.020	24.090	23.109	2,702
2024-04-25	24.500	24.570	24.110	24.210	23.224	7,311
2024-04-24	24.180	24.330	24.170	24.330	23.339	1,991
2024-04-23	24.230	24.350	24.190	24.290	23.301	14,570
2024-04-22	24.460	24.460	24.210	24.210	23.224	10,004
2024-04-19	24.300	24.360	24.230	24.310	23.320	9,511
2024-04-18	24.180	24.240	24.120	24.210	23.224	2,842
2024-04-17	24.200	24.240	24.000	24.040	23.061	2,495
2024-04-16	24.330	24.330	24.100	24.120	23.138	7,192
2024-04-15	25.000	25.000	24.250	24.250	23.262	22,761
2024-04-12	24.750	24.750	24.390	24.390	23.397	2,172
2024-04-11	24.720	24.880	24.720	24.880	23.867	735
2024-04-10	24.900	24.900	24.630	24.780	23.771	10,566
2024-04-09	24.530	25.260	24.430	25.110	24.087	27,816
2024-04-08	24.280	24.430	24.250	24.250	23.262	15,005
2024-04-05	24.150	24.460	24.140	24.450	23.454	21,026
2024-04-04	24.620	24.890	24.200	24.230	23.243	9,625
2024-04-03	24.510	24.770	24.500	24.540	23.540	2,692
2024-04-02	25.120	25.180	24.820	24.860	23.655	11,126
2024-04-01	25.160	25.180	25.160	25.160	23.940	2,050
2024-03-28	25.130	25.250	25.110	25.130	23.912	27,234
2024-03-27	25.030	25.060	24.910	25.050	23.836	14,860
2024-03-26	24.950	24.950	24.910	24.950	23.741	4,337
2024-03-25	24.910	25.030	24.910	25.030	23.817	2,951
2024-03-22	25.180	25.190	25.050	25.080	23.864	14,489
2024-03-21	24.960	25.260	24.960	25.140	23.921	25,365
2024-03-20	24.670	24.940	24.660	24.940	23.731	32,693
2024-03-19	24.700	24.900	24.690	24.740	23.541	21,218
2024-03-18	24.750	24.990	24.710	24.810	23.607	22,996
2024-03-15	25.060	25.060	24.650	24.650	23.455	25,629
2024-03-14	25.320	25.340	25.030	25.030	23.817	16,747
2024-03-13	25.180	25.220	25.140	25.220	23.998	15,232
2024-03-12	25.370	25.420	25.140	25.220	23.998	6,512
2024-03-11	25.090	25.300	25.000	25.290	24.064	11,500
2024-03-08	24.580	25.050	24.580	24.960	23.750	17,036
2024-03-07	24.910	24.910	24.610	24.620	23.427	12,772
2024-03-06	24.690	24.850	24.690	24.780	23.579	8,610
2024-03-05	24.690	24.700	24.490	24.680	23.484	10,866
2024-03-04	24.400	24.870	24.370	24.780	23.579	21,936
2024-03-01	24.190	24.400	24.030	24.400	23.217	15,887
2024-02-29	24.200	24.420	24.200	24.390	23.208	25,025
2024-02-28	24.340	24.360	24.200	24.200	23.027	22,284
2024-02-27	24.320	24.370	24.210	24.370	23.189	8,549
2024-02-26	24.500	24.500	24.390	24.390	23.208	2,539
2024-02-23	24.700	24.730	24.660	24.660	23.465	837
2024-02-22	24.410	24.530	24.410	24.470	23.284	3,859
2024-02-21	24.190	24.400	24.190	24.310	23.132	1,509
2024-02-20	24.190	24.420	24.190	24.330	23.151	13,340
2024-02-16	24.550	24.690	24.400	24.400	23.217	35,422
2024-02-15	24.250	25.010	24.250	24.760	23.560	81,700
2024-02-14	25.100	25.350	25.080	25.350	24.121	32,296
2024-02-13	24.950	25.130	24.770	24.920	23.712	15,812
2024-02-12	25.240	25.280	24.980	25.220	23.998	26,937

← NewerPage 11 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.