CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.050	27.200	27.050	27.200	26.876	3,200
2025-04-21	27.150	27.150	26.630	26.770	26.452	3,400
2025-04-17	27.750	27.750	27.530	27.530	27.203	4,300
2025-04-16	28.040	28.040	27.390	27.390	27.064	2,600
2025-04-15	28.420	28.420	28.230	28.230	27.894	1,600
2025-04-14	28.630	28.630	28.260	28.480	28.141	4,630,500
2025-04-11	28.030	28.380	27.900	28.380	28.042	11,900
2025-04-10	28.480	28.480	27.880	27.880	27.548	1,400
2025-04-09	26.310	28.490	26.190	26.320	26.007	10,100
2025-04-08	27.200	27.200	27.200	27.200	26.876	100
2025-04-07	26.900	26.900	26.600	26.600	26.284	700
2025-04-04	27.140	27.300	27.140	27.300	26.975	600
2025-04-03	29.530	29.530	28.380	28.380	28.042	1,500
2025-04-02	30.350	30.350	30.350	30.350	29.796	100
2025-04-01	30.300	30.300	30.300	30.300	29.747	100
2025-03-31	30.180	30.180	30.150	30.150	29.600	700
2025-03-28	29.940	30.010	29.940	30.010	29.462	2,200
2025-03-27	30.240	30.240	30.240	30.240	29.688	0
2025-03-26	30.240	30.240	30.240	30.240	29.688	0
2025-03-25	30.240	30.240	30.240	30.240	29.688	100
2025-03-24	29.630	29.630	29.630	29.630	29.089	0
2025-03-21	29.680	29.680	29.550	29.630	29.089	500
2025-03-20	30.080	30.160	29.990	29.990	29.443	1,000
2025-03-19	29.850	29.850	29.850	29.850	29.305	0
2025-03-18	29.810	29.860	29.760	29.850	29.305	2,500
2025-03-17	30.160	30.160	30.140	30.140	29.590	400
2025-03-14	29.970	29.970	29.970	29.970	29.423	0
2025-03-13	29.630	29.970	29.500	29.970	29.423	300
2025-03-12	29.960	30.130	29.960	29.970	29.423	1,758
2025-03-11	30.370	30.400	29.950	30.020	29.472	4,100
2025-03-10	31.440	31.440	30.630	30.750	30.189	3,300
2025-03-07	30.770	31.620	30.770	31.620	31.043	1,650
2025-03-06	31.350	31.670	31.180	31.360	30.788	9,400
2025-03-05	31.290	31.660	31.290	31.660	31.082	700
2025-03-04	31.800	31.800	31.800	31.800	31.220	0
2025-03-03	31.800	31.800	31.800	31.800	31.220	0
2025-02-28	31.370	31.800	31.220	31.800	31.220	3,600
2025-02-27	32.170	32.170	31.620	31.620	31.043	513
2025-02-26	31.820	31.820	31.730	31.730	31.151	454
2025-02-25	31.570	31.830	31.570	31.830	31.249	1,641
2025-02-24	31.490	31.510	31.350	31.350	30.778	2,800
2025-02-21	30.620	30.620	30.620	30.620	30.061	0
2025-02-20	30.620	30.620	30.620	30.620	30.061	0
2025-02-19	30.620	30.620	30.620	30.620	30.061	0
2025-02-18	30.620	30.620	30.620	30.620	30.061	0
2025-02-14	30.620	30.620	30.620	30.620	30.061	0
2025-02-13	30.620	30.620	30.620	30.620	30.061	0
2025-02-12	30.620	30.620	30.620	30.620	30.061	0
2025-02-11	30.620	30.620	30.620	30.620	30.061	0
2025-02-10	30.620	30.620	30.620	30.620	30.061	0
2025-02-07	30.620	30.620	30.620	30.620	30.061	0
2025-02-06	30.620	30.620	30.620	30.620	30.061	0
2025-02-05	30.620	30.620	30.620	30.620	30.061	0
2025-02-04	30.620	30.620	30.620	30.620	30.061	0
2025-02-03	30.620	30.620	30.620	30.620	30.061	0
2025-01-31	30.620	30.620	30.620	30.620	30.061	0
2025-01-30	30.620	30.620	30.620	30.620	30.061	0
2025-01-29	30.620	30.620	30.620	30.620	30.061	0
2025-01-28	30.620	30.620	30.620	30.620	30.061	0
2025-01-27	30.620	30.620	30.620	30.620	30.061	0

← NewerPage 7 of 18 · 1,048 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.