CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	25.260	25.320	25.140	25.270	24.045	35,414
2024-02-08	25.150	25.180	25.070	25.180	23.960	2,068
2024-02-07	25.040	25.120	24.990	25.110	23.893	8,270
2024-02-06	25.330	25.470	25.110	25.200	23.979	6,398
2024-02-05	25.190	25.190	24.870	24.930	23.722	40,073
2024-02-02	25.230	25.330	25.040	25.330	24.102	42,713
2024-02-01	25.360	25.390	25.230	25.230	24.007	202,892
2024-01-31	26.130	26.130	25.270	25.330	24.102	24,107
2024-01-30	26.250	26.320	26.240	26.320	25.044	2,413
2024-01-29	26.230	26.350	26.200	26.350	25.073	12,369
2024-01-26	26.410	26.420	26.290	26.310	25.035	22,781
2024-01-25	26.130	26.410	26.100	26.410	25.130	19,227
2024-01-24	25.910	25.980	25.850	25.880	24.626	3,213
2024-01-23	26.120	26.120	26.080	26.110	24.844	1,005
2024-01-22	26.060	26.070	25.980	26.020	24.759	5,620
2024-01-19	25.750	25.900	25.710	25.860	24.607	8,445
2024-01-18	25.580	25.590	25.430	25.590	24.350	2,660
2024-01-17	25.270	25.370	25.260	25.370	24.140	1,530
2024-01-16	25.280	25.520	25.280	25.520	24.283	2,662
2024-01-15	25.280	25.280	25.280	25.280	24.055	1,308
2024-01-12	25.490	25.600	25.400	25.400	24.169	5,764
2024-01-11	25.420	25.470	25.380	25.470	24.235	4,664
2024-01-10	25.240	25.340	25.170	25.340	24.112	5,739
2024-01-09	25.150	25.200	25.030	25.200	23.979	8,180
2024-01-08	25.100	25.440	25.100	25.440	24.207	13,015
2024-01-05	25.300	25.310	25.190	25.260	24.036	17,999
2024-01-04	25.320	25.390	25.310	25.320	24.093	3,126
2024-01-03	25.190	25.530	25.190	25.470	24.235	23,573
2024-01-02	25.490	25.570	25.400	25.540	24.115	6,260
2023-12-29	25.410	25.480	25.350	25.480	24.059	1,713
2023-12-28	25.430	25.540	25.430	25.460	24.040	3,700
2023-12-27	25.470	25.480	25.370	25.400	23.983	6,233
2023-12-22	25.290	25.430	25.290	25.310	23.898	28,639
2023-12-21	25.160	25.180	24.950	25.180	23.775	32,109
2023-12-20	25.370	25.420	25.140	25.140	23.738	24,168
2023-12-19	25.420	25.420	25.210	25.350	23.936	7,693
2023-12-18	25.140	25.390	25.030	25.390	23.974	4,342
2023-12-15	25.120	25.130	25.030	25.130	23.728	561
2023-12-14	25.200	25.200	24.900	24.940	23.549	3,184
2023-12-13	24.710	24.810	24.650	24.810	23.426	2,209
2023-12-12	25.170	25.170	24.810	24.880	23.492	1,743
2023-12-11	24.760	24.990	24.680	24.990	23.596	926
2023-12-08	24.510	24.540	24.360	24.410	23.048	11,283
2023-12-07	24.230	24.400	24.230	24.340	22.982	1,828
2023-12-06	24.230	24.240	24.090	24.110	22.765	636
2023-12-05	24.120	24.230	24.090	24.230	22.878	4,652
2023-12-04	24.280	24.290	24.150	24.290	22.935	3,153
2023-12-01	24.320	24.620	24.320	24.450	23.086	4,280
2023-11-30	24.280	24.490	24.280	24.490	23.124	14,898
2023-11-29	24.360	24.440	24.300	24.310	22.954	21,714
2023-11-28	24.170	24.280	24.170	24.180	22.831	7,952
2023-11-27	24.290	24.390	24.230	24.230	22.878	3,491
2023-11-24	24.400	24.470	24.300	24.390	23.029	2,819
2023-11-23	24.510	24.510	24.220	24.490	23.124	1,300
2023-11-22	24.240	24.440	24.240	24.340	22.982	9,073
2023-11-21	24.450	24.450	24.130	24.180	22.831	4,142
2023-11-20	24.080	24.400	24.080	24.400	23.039	118,205
2023-11-17	24.250	24.410	24.160	24.160	22.812	57,917
2023-11-16	24.000	24.300	23.500	24.300	22.945	44,423
2023-11-15	27.040	27.040	26.890	26.970	25.466	9,230

← NewerPage 12 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.