CISCO CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 22.840 | 22.840 | 22.840 | 22.840 | 20.735 | 110 |
| 2022-09-02 | 22.970 | 22.970 | 22.970 | 22.970 | 20.853 | 0 |
| 2022-09-01 | 22.970 | 22.970 | 22.970 | 22.970 | 20.853 | 112 |
| 2022-08-31 | 23.110 | 23.110 | 23.110 | 23.110 | 20.980 | 599 |
| 2022-08-30 | 23.380 | 23.480 | 23.300 | 23.300 | 21.153 | 3,540 |
| 2022-08-29 | 23.660 | 23.660 | 23.570 | 23.570 | 21.398 | 6,268 |
| 2022-08-26 | 24.120 | 24.120 | 23.660 | 23.670 | 21.489 | 8,947 |
| 2022-08-25 | 24.410 | 24.410 | 24.410 | 24.410 | 22.160 | 0 |
| 2022-08-24 | 24.140 | 24.410 | 24.140 | 24.410 | 22.160 | 365 |
| 2022-08-23 | 24.570 | 24.590 | 24.550 | 24.590 | 22.324 | 385 |
| 2022-08-22 | 24.760 | 24.760 | 24.610 | 24.610 | 22.342 | 1,169 |
| 2022-08-19 | 25.200 | 25.220 | 25.000 | 25.110 | 22.796 | 1,632 |
| 2022-08-18 | 25.640 | 25.660 | 25.350 | 25.420 | 23.077 | 10,684 |
| 2022-08-17 | 23.900 | 24.170 | 23.900 | 24.170 | 21.943 | 1,424 |
| 2022-08-16 | 24.050 | 24.150 | 24.050 | 24.050 | 21.834 | 593 |
| 2022-08-15 | 23.920 | 23.920 | 23.850 | 23.850 | 21.652 | 233 |
| 2022-08-12 | 23.810 | 23.810 | 23.810 | 23.810 | 21.616 | 0 |
| 2022-08-11 | 23.690 | 23.810 | 23.690 | 23.810 | 21.616 | 645 |
| 2022-08-10 | 23.670 | 23.710 | 23.570 | 23.710 | 21.525 | 631 |
| 2022-08-09 | 23.200 | 23.200 | 23.200 | 23.200 | 21.062 | 617 |
| 2022-08-08 | 23.190 | 23.190 | 23.130 | 23.180 | 21.044 | 448 |
| 2022-08-05 | 23.090 | 23.140 | 23.090 | 23.140 | 21.007 | 1,403 |
| 2022-08-04 | 23.610 | 23.610 | 23.400 | 23.400 | 21.244 | 671 |
| 2022-08-03 | 23.140 | 23.610 | 23.140 | 23.580 | 21.407 | 1,119 |
| 2022-08-02 | 23.230 | 23.230 | 23.230 | 23.230 | 21.089 | 0 |
| 2022-07-29 | 23.230 | 23.230 | 23.230 | 23.230 | 21.089 | 460 |
| 2022-07-28 | 23.180 | 23.180 | 23.160 | 23.160 | 21.026 | 205 |
| 2022-07-27 | 22.740 | 22.740 | 22.740 | 22.740 | 20.644 | 0 |
| 2022-07-26 | 22.840 | 22.890 | 22.740 | 22.740 | 20.644 | 1,720 |
← NewerPage 18 of 18 · 1,049 trading days
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.