CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	34.140	34.140	33.230	33.230	33.230	3,700
2025-10-09	34.160	34.370	33.820	34.140	34.140	6,300
2025-10-08	34.060	34.360	34.060	34.360	34.360	7,100
2025-10-07	33.600	33.690	33.480	33.650	33.650	4,100
2025-10-06	33.390	33.600	33.290	33.600	33.600	2,500
2025-10-03	33.130	33.470	33.130	33.230	33.230	3,700
2025-10-02	33.520	33.540	33.420	33.450	33.250	1,700
2025-10-01	33.480	33.480	33.480	33.480	33.280	0
2025-09-30	33.480	33.480	33.480	33.480	33.280	100
2025-09-29	33.100	33.100	33.070	33.070	32.872	200
2025-09-26	32.780	32.860	32.670	32.860	32.664	800
2025-09-25	33.130	33.130	33.130	33.130	32.932	400
2025-09-24	33.020	33.020	33.020	33.020	32.823	0
2025-09-23	33.080	33.080	33.010	33.020	32.823	1,100
2025-09-22	33.190	33.190	32.920	33.130	32.932	1,300
2025-09-19	33.060	33.400	33.040	33.330	33.131	2,000
2025-09-18	33.180	33.530	33.060	33.530	33.330	800
2025-09-17	32.800	33.080	32.640	33.080	32.882	1,900
2025-09-16	32.900	32.900	32.590	32.790	32.594	4,500
2025-09-15	32.690	32.690	32.690	32.690	32.495	500
2025-09-12	32.550	32.580	32.400	32.530	32.336	3,000
2025-09-11	33.230	33.540	33.120	33.120	32.922	2,900
2025-09-10	32.840	33.340	32.840	33.340	33.141	8,100
2025-09-09	32.850	32.970	32.850	32.960	32.763	500
2025-09-08	32.730	32.730	32.640	32.680	32.485	900
2025-09-05	32.760	32.760	32.530	32.750	32.554	1,000
2025-09-04	33.250	33.290	33.150	33.270	33.071	2,800
2025-09-03	33.080	33.130	33.080	33.130	32.932	200
2025-09-02	33.150	33.270	33.130	33.200	33.002	2,000
2025-08-29	33.760	33.790	33.730	33.790	33.588	1,300
2025-08-28	33.670	33.960	33.670	33.910	33.707	1,650
2025-08-27	33.620	33.620	33.470	33.490	33.290	2,000
2025-08-26	33.380	33.640	33.240	33.510	33.310	10,900
2025-08-25	32.900	32.900	32.900	32.900	32.703	800
2025-08-22	33.010	33.010	32.890	32.970	32.773	1,100
2025-08-21	32.730	32.820	32.710	32.810	32.614	2,250
2025-08-20	32.750	32.750	32.750	32.750	32.554	200
2025-08-19	32.900	33.020	32.690	32.690	32.495	1,600
2025-08-18	32.340	32.800	32.340	32.800	32.604	8,600
2025-08-15	33.180	33.180	32.420	32.430	32.236	2,100
2025-08-14	33.220	34.470	33.220	33.940	33.737	7,700
2025-08-13	35.220	35.220	34.500	34.510	34.304	4,500
2025-08-12	34.710	35.000	34.710	34.950	34.741	5,700
2025-08-11	35.370	35.370	34.650	34.650	34.443	3,733
2025-08-08	34.770	35.250	34.770	35.200	34.990	2,000
2025-08-07	34.100	34.220	34.100	34.220	34.016	1,800
2025-08-06	33.360	33.950	33.360	33.950	33.747	4,300
2025-08-05	33.690	33.690	33.090	33.090	32.892	725
2025-08-01	33.580	33.580	33.580	33.580	33.379	0
2025-07-31	33.580	33.580	33.580	33.580	33.379	800
2025-07-30	33.130	33.390	33.130	33.390	33.191	2,900
2025-07-29	33.550	33.550	33.350	33.350	33.151	1,700
2025-07-28	33.300	33.300	33.170	33.290	33.091	2,300
2025-07-25	33.660	33.780	33.660	33.710	33.509	800
2025-07-24	33.550	33.550	33.450	33.450	33.250	400
2025-07-23	33.570	33.670	33.570	33.670	33.469	1,000
2025-07-22	33.480	33.590	33.440	33.440	33.240	1,800
2025-07-21	33.660	33.660	33.550	33.550	33.350	700
2025-07-18	33.680	33.680	33.420	33.420	33.220	2,300
2025-07-17	33.230	33.610	33.230	33.590	33.389	5,600

← NewerPage 5 of 18 · 1,047 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.