CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	26.680	26.930	26.680	26.880	25.381	24,002
2023-11-13	26.550	26.560	26.390	26.460	24.984	14,708
2023-11-10	26.360	26.590	26.360	26.590	25.107	3,481
2023-11-09	26.310	26.470	26.270	26.320	24.852	4,057
2023-11-08	26.930	26.930	26.760	26.760	25.267	25,831
2023-11-07	26.830	26.960	26.830	26.890	25.390	1,806
2023-11-06	26.770	26.900	26.770	26.900	25.399	5,421
2023-11-03	26.910	26.910	26.820	26.840	25.343	5,044
2023-11-02	26.570	26.730	26.460	26.730	25.239	15,990
2023-11-01	26.280	26.380	26.260	26.380	24.908	210,389
2023-10-31	26.310	26.310	26.300	26.300	24.833	425
2023-10-30	25.970	25.970	25.970	25.970	24.521	103
2023-10-27	26.080	26.100	26.080	26.100	24.644	1,589
2023-10-26	26.200	26.280	26.000	26.020	24.569	6,733
2023-10-25	26.910	26.910	26.500	26.500	25.022	775
2023-10-24	26.750	26.750	26.750	26.750	25.258	0
2023-10-23	26.750	26.750	26.750	26.750	25.258	360
2023-10-20	26.950	26.950	26.760	26.760	25.267	2,188
2023-10-19	27.170	27.170	27.010	27.010	25.503	4,600
2023-10-18	27.270	27.330	27.270	27.330	25.805	918
2023-10-17	27.470	27.470	27.470	27.470	25.938	0
2023-10-16	27.430	27.560	27.430	27.470	25.938	1,272
2023-10-13	27.360	27.360	27.130	27.130	25.617	465
2023-10-12	27.340	27.340	27.120	27.240	25.721	512
2023-10-11	27.110	27.180	27.110	27.180	25.664	1,316
2023-10-10	27.300	27.330	27.240	27.280	25.758	3,757
2023-10-06	27.020	27.150	27.020	27.070	25.560	1,140
2023-10-05	26.830	26.890	26.830	26.880	25.381	1,900
2023-10-04	27.180	27.180	27.180	27.180	25.664	0
2023-10-03	27.330	27.330	27.040	27.180	25.664	2,301
2023-10-02	27.400	27.510	27.310	27.510	25.790	1,123
2023-09-29	27.210	27.280	27.110	27.230	25.527	1,661
2023-09-28	27.370	27.390	27.270	27.270	25.565	998
2023-09-27	26.750	26.930	26.700	26.930	25.246	740
2023-09-26	26.710	26.710	26.710	26.710	25.040	1,867
2023-09-25	27.130	27.130	27.130	27.130	25.433	0
2023-09-22	27.090	27.170	27.090	27.130	25.433	626
2023-09-21	27.030	27.130	26.780	27.010	25.321	8,333
2023-09-20	28.350	28.410	28.190	28.190	26.427	5,481
2023-09-19	28.370	28.370	28.150	28.310	26.539	1,765
2023-09-18	28.490	28.520	28.440	28.440	26.661	1,130
2023-09-15	28.510	28.510	28.260	28.390	26.614	1,765
2023-09-14	28.460	28.600	28.460	28.550	26.764	1,422
2023-09-13	28.580	28.620	28.450	28.530	26.746	2,631
2023-09-12	28.780	28.800	28.560	28.590	26.802	32,281
2023-09-11	28.810	28.810	28.790	28.790	26.989	362
2023-09-08	28.780	28.850	28.680	28.720	26.924	12,600
2023-09-07	28.870	28.950	28.810	28.810	27.008	1,831
2023-09-06	29.120	29.120	28.960	28.980	27.168	1,716
2023-09-05	29.190	29.190	29.060	29.070	27.252	624
2023-09-01	29.280	29.400	29.280	29.350	27.514	2,668
2023-08-31	28.950	29.160	28.940	29.120	27.299	3,293
2023-08-30	28.710	28.850	28.710	28.780	26.980	1,815
2023-08-29	28.450	28.720	28.450	28.710	26.914	2,356
2023-08-28	28.430	28.540	28.430	28.520	26.736	1,328
2023-08-25	28.230	28.290	28.080	28.240	26.474	1,536
2023-08-24	28.400	28.400	28.070	28.070	26.314	1,275
2023-08-23	28.220	28.440	28.220	28.400	26.624	1,230
2023-08-22	28.250	28.250	28.120	28.130	26.371	2,794
2023-08-21	28.110	28.200	28.070	28.130	26.371	2,688

← NewerPage 13 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.