CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	24.920	24.940	24.920	24.940	23.031	600
2023-02-24	24.880	24.880	24.880	24.880	22.976	0
2023-02-23	24.880	24.880	24.880	24.880	22.976	936
2023-02-22	25.280	25.280	25.060	25.070	23.151	1,905
2023-02-21	25.560	25.560	25.440	25.470	23.520	995
2023-02-17	26.100	26.200	25.900	25.970	23.982	2,765
2023-02-16	25.550	26.290	25.550	26.060	24.065	8,242
2023-02-15	24.500	24.740	24.500	24.740	22.846	4,761
2023-02-14	24.250	24.460	24.150	24.430	22.560	15,700
2023-02-13	24.410	24.410	24.410	24.410	22.542	410
2023-02-10	24.020	24.020	24.020	24.020	22.181	101
2023-02-09	24.070	24.180	23.880	23.880	22.052	798
2023-02-08	24.420	24.420	24.420	24.420	22.551	0
2023-02-07	24.160	24.420	24.160	24.420	22.551	1,550
2023-02-06	24.620	24.620	24.470	24.470	22.597	2,088
2023-02-03	25.270	25.270	24.830	24.880	22.976	3,148
2023-02-02	24.640	25.270	24.640	25.110	23.188	1,039
2023-02-01	24.640	24.640	24.500	24.500	22.625	3,076
2023-01-31	24.680	24.720	24.630	24.720	22.828	1,821
2023-01-30	24.690	24.690	24.680	24.680	22.791	447
2023-01-27	24.620	24.830	24.620	24.830	22.929	2,106
2023-01-26	24.520	24.780	24.520	24.740	22.846	5,729
2023-01-25	24.500	24.520	24.500	24.520	22.643	9,184
2023-01-24	24.200	24.500	24.200	24.480	22.606	1,851
2023-01-23	24.220	24.370	24.220	24.260	22.403	3,320
2023-01-20	23.620	23.630	23.620	23.630	21.821	2,209
2023-01-19	23.870	23.910	23.770	23.790	21.969	1,505
2023-01-18	24.590	24.590	24.030	24.030	22.191	1,840
2023-01-17	24.960	24.960	24.550	24.560	22.680	14,077
2023-01-16	25.130	25.290	24.800	25.220	23.290	1,633
2023-01-13	24.820	25.020	24.820	25.020	23.105	9,548
2023-01-12	25.100	25.100	25.100	25.100	23.179	0
2023-01-11	25.030	25.110	25.030	25.100	23.179	7,191
2023-01-10	24.890	24.890	24.890	24.890	22.985	0
2023-01-09	24.650	25.090	24.650	24.890	22.985	5,712
2023-01-06	24.440	24.800	24.440	24.800	22.902	6,006
2023-01-05	24.020	24.020	23.970	24.020	22.181	8,686
2023-01-04	24.770	24.770	24.270	24.270	22.412	651
2023-01-03	24.670	24.670	24.470	24.550	22.496	1,370
2022-12-30	24.120	24.350	24.120	24.350	22.312	154
2022-12-29	24.230	24.230	24.230	24.230	22.202	0
2022-12-28	24.230	24.230	24.230	24.230	22.202	0
2022-12-23	24.240	24.240	24.230	24.230	22.202	1,005
2022-12-22	24.120	24.120	23.990	24.000	21.992	710
2022-12-21	24.280	24.280	24.280	24.280	22.248	0
2022-12-20	24.280	24.280	24.280	24.280	22.248	0
2022-12-19	24.320	24.330	24.120	24.280	22.248	1,839
2022-12-16	24.430	24.500	24.250	24.500	22.450	1,305
2022-12-15	24.480	24.680	24.470	24.680	22.615	1,209
2022-12-14	25.190	25.250	25.050	25.250	23.137	9,509
2022-12-13	25.720	25.760	25.270	25.450	23.320	1,575
2022-12-12	24.850	24.850	24.850	24.850	22.770	0
2022-12-09	25.120	25.120	24.850	24.850	22.770	2,965
2022-12-08	25.090	25.090	25.040	25.040	22.945	492
2022-12-07	24.750	24.750	24.690	24.690	22.624	4,186
2022-12-06	25.300	25.300	25.300	25.300	23.183	190
2022-12-05	25.390	25.390	25.220	25.220	23.110	2,413
2022-12-02	25.150	25.150	25.150	25.150	23.045	204
2022-12-01	25.780	25.780	25.560	25.560	23.421	25,129
2022-11-30	24.750	25.360	24.710	25.360	23.238	10,080

← NewerPage 16 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.