CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	33.090	33.100	33.020	33.060	32.863	4,300
2025-07-15	33.160	33.160	32.990	32.990	32.793	1,600
2025-07-14	33.390	33.390	33.390	33.390	33.191	0
2025-07-11	33.390	33.390	33.390	33.390	33.191	800
2025-07-10	33.970	34.050	33.790	33.790	33.588	1,100
2025-07-09	33.990	33.990	33.990	33.990	33.787	1,000
2025-07-08	33.750	33.750	33.730	33.730	33.528	833
2025-07-07	33.800	33.810	33.780	33.780	33.578	1,400
2025-07-04	33.740	33.740	33.740	33.740	33.538	0
2025-07-03	33.740	33.740	33.740	33.740	33.538	0
2025-07-02	33.720	33.740	33.720	33.740	33.339	2,800
2025-06-30	33.850	34.030	33.850	34.000	33.596	2,700
2025-06-27	33.820	33.950	33.650	33.750	33.349	4,100
2025-06-26	33.690	33.970	33.690	33.890	33.487	5,700
2025-06-25	33.370	33.680	33.370	33.570	33.171	16,550
2025-06-24	33.180	33.410	33.180	33.410	33.013	600
2025-06-23	32.950	33.160	32.950	33.160	32.766	1,000
2025-06-20	32.700	32.700	32.520	32.520	32.133	2,860
2025-06-19	32.370	32.370	32.370	32.370	31.985	0
2025-06-18	32.470	32.470	32.370	32.370	31.985	2,013
2025-06-17	32.250	32.500	32.250	32.500	32.113	200
2025-06-16	32.060	32.210	32.060	32.210	31.827	3,800
2025-06-13	31.770	31.770	31.470	31.470	31.096	760
2025-06-12	31.780	32.010	31.780	32.010	31.629	1,950
2025-06-11	31.780	31.780	31.520	31.540	31.165	17,300
2025-06-10	32.460	32.460	32.460	32.460	32.074	0
2025-06-09	32.640	32.640	32.460	32.460	32.074	3,500
2025-06-06	32.140	32.530	32.140	32.530	32.143	1,100
2025-06-05	31.860	31.880	31.860	31.880	31.501	3,300
2025-06-04	31.730	31.730	31.700	31.700	31.323	2,400
2025-06-03	31.690	31.690	31.620	31.620	31.244	900
2025-06-02	31.190	31.390	31.160	31.390	31.017	6,200
2025-05-30	30.760	31.050	30.760	31.040	30.671	7,900
2025-05-29	31.060	31.060	31.060	31.060	30.691	400
2025-05-28	31.280	31.290	31.220	31.220	30.849	21,300
2025-05-27	31.390	31.390	31.390	31.390	31.017	100
2025-05-26	31.080	31.080	31.080	31.080	30.710	0
2025-05-23	30.900	31.080	30.900	31.080	30.710	4,500
2025-05-22	31.100	31.310	31.100	31.310	30.938	1,200
2025-05-21	31.420	31.420	31.120	31.120	30.750	2,800
2025-05-20	31.420	31.420	31.170	31.250	30.878	4,600
2025-05-16	31.420	31.420	31.210	31.330	30.957	8,400
2025-05-15	31.380	32.230	31.380	31.620	31.244	10,025
2025-05-14	30.450	30.450	30.160	30.160	29.801	2,300
2025-05-13	30.480	30.480	30.480	30.480	30.117	700
2025-05-12	30.290	30.310	30.220	30.310	29.949	1,200
2025-05-09	29.620	29.620	29.340	29.390	29.040	4,500
2025-05-08	29.500	29.500	29.430	29.430	29.080	1,600
2025-05-07	29.170	29.380	29.170	29.280	28.932	8,300
2025-05-06	29.140	29.290	29.140	29.290	28.942	600
2025-05-05	29.390	29.390	29.260	29.260	28.912	5,200
2025-05-02	29.030	29.240	29.030	29.240	28.892	1,300
2025-05-01	28.710	28.790	28.710	28.790	28.448	1,100
2025-04-30	28.120	28.500	28.120	28.500	28.161	5,100
2025-04-29	28.110	28.330	28.110	28.290	27.953	3,900
2025-04-28	28.220	28.220	27.980	28.060	27.726	7,725
2025-04-25	27.820	27.860	27.820	27.860	27.529	2,000
2025-04-24	27.450	27.810	27.450	27.800	27.469	29,600
2025-04-23	27.890	27.890	27.440	27.470	27.143	11,300
2025-04-22	27.050	27.200	27.050	27.200	26.876	3,200

← NewerPage 6 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.