CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	24.750	25.360	24.710	25.360	23.238	10,080
2022-11-29	24.620	24.780	24.620	24.780	22.706	375
2022-11-28	24.710	24.730	24.680	24.680	22.615	1,262
2022-11-25	24.870	25.040	24.870	24.990	22.899	3,358
2022-11-24	24.480	25.400	23.890	25.400	23.274	2,301
2022-11-23	24.860	24.900	24.830	24.900	22.816	1,687
2022-11-22	24.720	24.760	24.720	24.720	22.651	1,308
2022-11-21	24.510	24.580	24.410	24.490	22.441	6,369
2022-11-18	24.080	24.530	24.080	24.480	22.431	67,736
2022-11-17	23.690	23.920	23.260	23.920	21.918	25,935
2022-11-16	22.970	22.970	22.750	22.840	20.929	19,445
2022-11-15	22.990	23.130	22.870	23.050	21.121	6,469
2022-11-14	23.270	23.270	23.080	23.080	21.149	585
2022-11-11	23.160	23.160	22.620	22.910	20.993	23,025
2022-11-10	23.440	23.440	22.990	23.220	21.277	4,705
2022-11-09	22.680	22.700	22.550	22.550	20.663	2,822
2022-11-08	22.840	22.840	22.840	22.840	20.929	0
2022-11-07	22.940	22.950	22.840	22.840	20.929	1,746
2022-11-04	22.470	22.470	22.470	22.470	20.590	0
2022-11-03	22.570	22.570	22.420	22.470	20.590	10,893
2022-11-02	23.310	23.690	23.310	23.430	21.469	16,642
2022-11-01	23.560	23.560	23.330	23.350	21.396	22,596
2022-10-31	23.280	23.410	23.280	23.310	21.359	5,999
2022-10-28	23.360	23.360	23.360	23.360	21.405	2,382
2022-10-27	22.930	22.930	22.800	22.800	20.892	391
2022-10-26	23.190	23.190	22.820	22.880	20.965	1,599
2022-10-25	22.600	22.730	22.600	22.730	20.828	1,823
2022-10-24	22.280	22.440	22.270	22.440	20.562	1,809
2022-10-21	21.670	22.000	21.530	21.980	20.141	10,449
2022-10-20	21.770	21.770	21.770	21.770	19.948	193
2022-10-19	21.630	21.630	21.390	21.390	19.600	3,923
2022-10-18	21.570	21.570	21.300	21.360	19.573	2,531
2022-10-17	21.190	21.190	21.190	21.190	19.417	880
2022-10-14	20.820	20.820	20.640	20.640	18.913	8,076
2022-10-13	19.950	20.870	19.950	20.870	19.124	8,870
2022-10-12	20.200	20.200	20.200	20.200	18.510	399
2022-10-11	20.580	20.580	20.310	20.310	18.610	1,060
2022-10-07	20.970	21.010	20.640	20.640	18.913	1,999
2022-10-06	21.500	21.500	21.320	21.320	19.536	3,885
2022-10-05	21.480	21.670	21.480	21.570	19.765	1,718
2022-10-04	21.420	21.480	21.420	21.450	19.655	719
2022-10-03	21.070	21.070	21.070	21.070	19.128	140
2022-09-30	21.040	21.040	20.650	20.650	18.747	2,844
2022-09-29	20.780	20.780	20.680	20.680	18.774	1,129
2022-09-28	20.960	20.960	20.960	20.960	19.028	294
2022-09-27	21.020	21.190	20.690	20.800	18.883	2,582
2022-09-26	20.900	20.940	20.880	20.940	19.010	4,559
2022-09-23	20.990	20.990	20.650	20.850	18.929	5,512
2022-09-22	21.200	21.200	21.200	21.200	19.246	272
2022-09-21	21.860	21.940	21.460	21.460	19.482	16,720
2022-09-20	22.110	22.110	22.110	22.110	20.072	0
2022-09-19	22.110	22.110	22.110	22.110	20.072	0
2022-09-16	22.110	22.110	22.110	22.110	20.072	145
2022-09-15	22.210	22.210	22.210	22.210	20.163	459
2022-09-14	22.760	22.760	22.760	22.760	20.663	0
2022-09-13	23.070	23.070	22.760	22.760	20.663	2,181
2022-09-12	24.050	24.050	23.800	23.800	21.607	899
2022-09-09	22.840	22.840	22.840	22.840	20.735	0
2022-09-08	22.840	22.840	22.840	22.840	20.735	0
2022-09-07	22.840	22.840	22.840	22.840	20.735	0

← NewerPage 17 of 18 · 1,049 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.