CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	36.290	36.290	36.260	36.260	36.260	200
2026-01-12	35.390	35.800	35.390	35.800	35.800	3,200
2026-01-09	35.850	35.850	35.790	35.800	35.800	1,600
2026-01-08	35.970	35.970	35.820	35.820	35.820	600
2026-01-07	36.460	36.500	36.150	36.200	36.200	1,400
2026-01-06	36.510	36.600	36.300	36.490	36.490	1,800
2026-01-05	36.590	36.710	36.590	36.710	36.710	700
2026-01-02	37.010	37.020	36.870	36.870	36.870	4,500
2025-12-31	37.460	37.520	37.400	37.410	37.410	1,500
2025-12-30	37.570	37.570	37.570	37.570	37.570	1,000
2025-12-29	37.630	37.770	37.610	37.620	37.620	14,100
2025-12-24	37.930	37.930	37.930	37.930	37.930	500
2025-12-23	37.770	37.860	37.750	37.860	37.860	2,300
2025-12-22	38.020	38.020	37.930	37.930	37.930	1,000
2025-12-19	37.350	38.410	37.350	38.180	38.180	5,100
2025-12-18	37.090	37.670	37.090	37.500	37.500	3,100
2025-12-17	37.010	37.010	36.890	36.890	36.890	2,100
2025-12-16	37.800	37.800	37.650	37.720	37.720	2,200
2025-12-12	38.460	38.460	37.810	37.810	37.810	4,300
2025-12-11	38.800	38.810	38.640	38.670	38.670	3,200
2025-12-10	38.320	38.440	38.310	38.440	38.440	3,000
2025-12-09	38.300	38.300	38.300	38.300	38.300	500
2025-12-08	38.260	38.260	38.260	38.260	38.260	500
2025-12-05	37.680	37.680	37.680	37.680	37.680	100
2025-12-04	37.730	37.730	37.730	37.730	37.730	500
2025-12-03	37.050	37.050	37.050	37.050	37.050	100
2025-12-02	37.380	37.380	37.380	37.380	37.380	500
2025-12-01	37.220	37.340	36.940	36.940	36.940	3,100
2025-11-26	36.780	37.040	36.730	37.010	37.010	2,700
2025-11-25	37.230	37.240	37.120	37.120	37.120	1,700
2025-11-24	37.080	37.120	36.890	37.120	37.120	2,600
2025-11-21	36.900	37.240	36.900	36.980	36.980	1,800
2025-11-20	38.500	38.500	36.760	36.760	36.760	3,100
2025-11-19	37.640	38.300	37.640	38.150	38.150	3,100
2025-11-18	37.640	37.760	37.400	37.760	37.760	2,700
2025-11-17	37.760	37.900	37.760	37.900	37.900	900
2025-11-14	38.040	38.040	38.040	38.040	38.040	700
2025-11-13	37.500	37.930	37.440	37.560	37.560	5,800
2025-11-12	35.880	35.880	35.880	35.880	35.880	100
2025-11-11	35.140	35.140	34.720	34.970	34.970	1,655
2025-11-10	35.010	35.130	34.750	35.030	35.030	2,200
2025-11-07	34.540	34.710	34.540	34.610	34.610	1,800
2025-11-06	35.040	35.120	34.590	34.650	34.650	5,200
2025-11-05	34.830	35.290	34.830	35.170	35.170	14,200
2025-11-04	35.740	35.740	35.160	35.220	35.220	10,300
2025-11-03	35.990	35.990	35.990	35.990	35.990	100
2025-10-31	35.370	35.630	35.370	35.630	35.630	1,400
2025-10-30	35.160	35.510	35.160	35.510	35.510	1,200
2025-10-29	35.270	35.390	34.600	34.720	34.720	9,000
2025-10-28	34.420	34.420	34.420	34.420	34.420	1,000
2025-10-27	34.420	34.420	34.420	34.420	34.420	200
2025-10-24	34.420	34.420	34.420	34.420	34.420	300
2025-10-23	34.420	34.420	34.420	34.420	34.420	100
2025-10-22	34.370	34.400	34.120	34.400	34.400	4,000
2025-10-21	34.540	34.670	34.440	34.470	34.470	1,200
2025-10-20	34.450	34.450	34.450	34.450	34.450	100

← NewerPage 4 of 4 · 236 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.