CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	40.970	41.400	40.850	41.400	41.400	2,700
2026-04-16	40.000	40.460	40.000	40.460	40.460	700
2026-04-15	39.100	39.720	39.100	39.720	39.720	1,400
2026-04-13	39.370	39.370	39.370	39.370	39.370	100
2026-04-10	39.580	39.760	39.360	39.650	39.650	3,300
2026-04-09	39.820	40.170	39.820	40.170	40.170	1,000
2026-04-07	38.980	38.980	38.860	38.860	38.860	1,200
2026-04-06	38.250	38.720	38.250	38.720	38.720	400
2026-04-02	37.880	37.940	37.880	37.940	37.940	650
2026-04-01	37.720	37.720	37.550	37.550	37.550	400
2026-03-31	37.070	37.380	37.010	37.380	37.380	2,400
2026-03-27	38.710	38.710	38.580	38.580	38.580	800
2026-03-26	39.860	39.930	39.750	39.750	39.750	2,200
2026-03-25	39.610	39.610	39.610	39.610	39.610	300
2026-03-23	38.080	38.160	38.080	38.140	38.140	1,200
2026-03-20	38.010	38.010	37.190	37.280	37.280	1,704
2026-03-19	37.470	37.870	37.470	37.870	37.870	4,100
2026-03-18	37.880	37.880	37.530	37.530	37.530	1,000
2026-03-17	38.160	38.350	38.160	38.320	38.320	2,100
2026-03-16	37.950	37.950	37.950	37.950	37.950	500
2026-03-13	37.730	37.790	37.700	37.790	37.790	2,000
2026-03-12	37.510	37.510	37.510	37.510	37.510	500
2026-03-11	37.380	37.700	37.380	37.700	37.700	603
2026-03-10	38.010	38.010	37.510	37.530	37.530	4,200
2026-03-09	37.430	37.430	36.360	36.900	36.900	4,208
2026-03-06	38.350	38.350	37.910	37.910	37.910	5,500
2026-03-05	38.750	38.920	38.370	38.460	38.460	3,100
2026-03-04	38.270	39.050	38.270	39.050	39.050	3,325
2026-03-03	37.960	38.110	37.880	38.110	38.110	3,400
2026-03-02	38.060	38.280	37.960	38.280	38.280	1,925
2026-02-27	37.680	38.310	37.680	38.310	38.310	1,600
2026-02-26	37.840	37.840	37.780	37.780	37.780	800
2026-02-25	38.050	38.270	38.050	38.260	38.260	1,000
2026-02-24	37.540	37.880	37.540	37.870	37.870	1,300
2026-02-23	38.160	38.160	37.440	37.600	37.600	4,200
2026-02-20	38.160	38.250	38.130	38.170	38.170	3,600
2026-02-19	37.750	38.250	37.740	38.150	38.150	3,700
2026-02-18	37.110	37.830	37.110	37.830	37.830	800
2026-02-17	37.040	37.340	37.040	37.250	37.250	1,200
2026-02-13	35.880	37.280	35.880	37.220	37.220	3,635
2026-02-12	38.470	38.860	36.030	36.370	36.370	17,000
2026-02-11	41.930	41.930	41.500	41.500	41.500	1,000
2026-02-10	42.220	42.570	41.750	41.750	41.750	7,300
2026-02-09	41.430	42.140	41.420	42.140	42.140	2,800
2026-02-06	40.660	41.030	40.660	41.030	41.030	1,200
2026-02-05	39.220	39.840	39.220	39.800	39.800	2,000
2026-02-04	40.640	40.640	39.290	39.290	39.290	14,400
2026-02-03	39.600	40.250	39.490	40.230	40.230	7,100
2026-02-02	39.050	39.050	39.050	39.050	39.050	500
2026-01-30	37.870	38.000	37.870	37.870	37.870	6,500
2026-01-29	38.420	38.420	37.830	38.000	38.000	4,600
2026-01-27	37.370	38.140	37.370	38.140	38.140	1,100
2026-01-26	37.100	37.330	37.100	37.330	37.330	1,300
2026-01-23	36.070	36.330	36.070	36.330	36.330	600
2026-01-22	36.150	36.150	35.990	36.000	36.000	1,800
2026-01-21	35.950	35.950	35.440	35.720	35.720	3,200
2026-01-20	36.030	36.030	35.570	35.570	35.570	1,500
2026-01-16	36.750	36.750	36.410	36.410	36.410	1,000
2026-01-15	36.370	36.780	36.370	36.470	36.470	4,000
2026-01-14	36.040	36.070	35.790	36.030	36.030	5,500

← NewerPage 3 of 4 · 236 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.