CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	53.740	53.800	53.740	53.800	53.800	500
2026-07-20	53.820	54.050	53.350	53.350	53.350	1,900
2026-07-17	52.990	53.970	52.610	53.920	53.920	5,412
2026-07-16	52.470	52.540	51.780	52.540	52.540	10,910
2026-07-15	56.090	56.090	53.100	53.620	53.620	3,200
2026-07-14	57.010	57.050	55.970	56.140	56.140	5,100
2026-07-13	57.540	57.540	57.050	57.530	57.530	1,300
2026-07-10	56.640	58.140	56.640	57.960	57.960	13,800
2026-07-09	56.150	56.640	56.150	56.640	56.640	600
2026-07-08	53.920	54.530	53.920	54.410	54.410	2,800
2026-07-07	54.170	54.260	53.630	53.630	53.630	4,800
2026-07-06	55.000	55.220	54.590	54.590	54.590	1,800
2026-07-02	55.400	55.400	53.910	53.960	53.960	3,600
2026-06-30	55.930	56.940	55.930	56.430	56.430	1,600
2026-06-29	55.340	56.600	55.340	56.390	56.390	2,400
2026-06-26	55.470	55.610	54.550	54.550	54.550	5,500
2026-06-25	57.760	57.930	56.530	57.080	57.080	14,100
2026-06-24	57.520	58.350	57.520	58.350	58.350	1,000
2026-06-23	56.800	58.070	56.700	58.030	58.030	8,200
2026-06-22	57.870	58.240	57.870	58.110	58.110	2,300
2026-06-18	56.890	57.640	56.560	57.190	57.190	8,000
2026-06-17	56.790	56.790	56.220	56.280	56.280	1,620
2026-06-16	57.570	57.770	57.430	57.430	57.430	1,800
2026-06-15	57.750	58.010	57.450	58.010	58.010	2,500
2026-06-12	58.910	58.910	58.110	58.180	58.180	4,600
2026-06-11	56.470	58.830	56.470	58.450	58.450	14,300
2026-06-10	57.620	57.970	57.040	57.190	57.190	24,400
2026-06-09	59.390	59.390	56.340	57.710	57.710	5,300
2026-06-08	59.490	60.610	58.870	59.970	59.970	6,200
2026-06-05	61.490	61.490	58.510	58.510	58.510	9,600
2026-06-04	60.540	62.500	59.760	62.500	62.500	800
2026-06-03	60.520	61.920	60.470	60.780	60.780	5,000
2026-06-02	59.140	61.490	59.140	61.480	61.480	6,900
2026-06-01	57.200	58.400	57.200	58.400	58.400	4,500
2026-05-29	56.630	58.310	56.630	57.900	57.900	2,965
2026-05-28	56.800	57.330	56.800	57.330	57.330	600
2026-05-27	57.710	57.710	57.200	57.600	57.600	500
2026-05-26	57.080	57.080	56.420	56.910	56.910	2,400
2026-05-22	57.640	57.980	57.360	57.980	57.980	1,600
2026-05-21	56.010	56.610	56.010	56.610	56.610	600
2026-05-20	55.890	55.890	55.270	55.270	55.270	1,400
2026-05-19	56.450	56.470	55.630	56.470	56.470	7,208
2026-05-15	55.420	57.010	55.420	57.010	57.010	6,500
2026-05-14	55.360	57.190	55.140	55.140	55.140	8,100
2026-05-13	48.000	48.790	47.990	48.440	48.440	4,200
2026-05-12	47.540	47.790	47.440	47.790	47.790	850
2026-05-11	45.990	47.340	45.990	47.180	47.180	2,600
2026-05-08	45.310	46.400	45.200	46.400	46.400	3,200
2026-05-07	44.440	44.440	44.240	44.240	44.240	700
2026-05-06	43.920	43.940	43.920	43.940	43.940	800
2026-05-05	45.120	45.120	45.000	45.000	45.000	700
2026-05-04	44.130	44.540	43.910	44.540	44.540	1,700
2026-04-30	43.230	44.040	43.230	44.040	44.040	1,000
2026-04-29	41.830	42.760	41.830	42.760	42.760	1,900
2026-04-28	41.930	41.930	41.570	41.770	41.770	2,400
2026-04-27	42.270	42.510	42.270	42.510	42.510	800
2026-04-23	42.890	42.890	42.710	42.710	42.710	700
2026-04-22	43.250	43.410	43.250	43.410	43.410	1,600
2026-04-21	42.230	43.120	42.230	43.120	43.120	700
2026-04-20	42.240	42.240	42.240	42.240	42.240	100

← NewerPage 2 of 2 · 120 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.