CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	30.620	30.620	30.620	30.620	30.061	0
2025-01-23	30.620	30.620	30.620	30.620	30.061	0
2025-01-22	30.410	30.660	30.400	30.620	30.061	2,687
2025-01-21	30.100	30.350	30.100	30.340	29.786	6,350
2025-01-20	29.960	29.960	29.960	29.960	29.413	0
2025-01-17	30.340	30.340	29.960	29.960	29.413	16,156
2025-01-16	29.810	30.010	29.730	29.750	29.207	14,644
2025-01-15	29.890	29.930	29.820	29.820	29.276	1,385
2025-01-14	29.450	29.490	29.240	29.490	28.952	2,529
2025-01-13	29.190	29.270	28.960	29.200	28.667	14,768
2025-01-10	29.300	29.300	29.150	29.220	28.687	2,026
2025-01-09	29.730	29.970	29.020	29.020	28.490	303
2025-01-08	29.140	29.440	29.090	29.440	28.903	829
2025-01-07	29.290	29.290	29.250	29.250	28.716	269
2025-01-06	29.560	29.620	29.200	29.210	28.677	2,593
2025-01-03	29.320	29.350	29.220	29.270	28.736	10,427
2025-01-02	29.640	29.640	29.180	29.340	28.610	1,025
2024-12-31	29.440	29.440	29.440	29.440	28.707	1,314
2024-12-30	29.490	29.490	29.490	29.490	28.756	322
2024-12-27	29.850	29.850	29.560	29.610	28.873	2,245
2024-12-24	29.500	29.760	29.500	29.760	29.020	3,834
2024-12-23	29.000	29.370	28.930	29.370	28.639	5,864
2024-12-20	28.730	29.220	28.660	29.160	28.434	14,600
2024-12-19	28.680	28.800	28.680	28.690	27.976	2,001
2024-12-18	29.090	29.130	28.650	28.650	27.937	1,135
2024-12-17	29.000	29.280	29.000	29.170	28.444	1,880
2024-12-16	28.880	29.070	28.870	29.070	28.347	5,925
2024-12-13	29.170	29.190	29.120	29.190	28.464	3,183
2024-12-12	29.360	29.360	29.360	29.360	28.629	1,100
2024-12-11	29.190	29.280	29.130	29.180	28.454	16,991
2024-12-10	29.160	29.270	29.020	29.220	28.493	1,833
2024-12-09	29.710	29.710	29.360	29.380	28.649	3,370
2024-12-06	29.770	29.840	29.770	29.840	29.098	1,885
2024-12-05	29.770	29.950	29.770	29.890	29.146	6,907
2024-12-04	29.750	29.800	29.690	29.710	28.971	6,781
2024-12-03	29.570	29.660	29.560	29.660	28.922	3,338
2024-12-02	29.650	29.650	29.620	29.620	28.883	4,054
2024-11-29	29.600	29.660	29.580	29.640	28.903	8,279
2024-11-28	29.890	29.890	29.890	29.890	29.146	780
2024-11-27	29.800	29.800	29.390	29.560	28.824	1,157
2024-11-26	29.430	29.680	29.390	29.680	28.942	13,932
2024-11-25	29.290	29.360	29.060	29.290	28.561	20,483
2024-11-22	29.000	29.220	29.000	29.170	28.444	1,864
2024-11-21	28.520	28.830	28.520	28.700	27.986	2,078
2024-11-20	28.490	28.650	28.290	28.650	27.937	1,676
2024-11-19	28.310	28.430	28.190	28.430	27.723	3,393
2024-11-18	28.680	28.880	28.540	28.580	27.869	3,297
2024-11-15	28.810	28.910	28.570	28.660	27.947	12,296
2024-11-14	29.450	29.450	28.670	28.890	28.171	42,561
2024-11-13	29.080	29.560	28.820	29.550	28.815	14,047
2024-11-12	29.310	29.310	29.200	29.290	28.561	3,872
2024-11-11	29.340	29.470	29.200	29.200	28.473	3,526
2024-11-08	28.930	28.930	28.930	28.930	28.210	169
2024-11-07	28.890	28.940	28.890	28.940	28.220	648
2024-11-06	28.260	28.940	28.260	28.870	28.152	10,453
2024-11-05	27.850	28.000	27.750	27.970	27.274	3,681
2024-11-04	27.560	27.830	27.560	27.830	27.138	6,451
2024-11-01	27.100	27.690	27.100	27.690	27.001	6,683
2024-10-31	27.360	27.480	27.320	27.340	26.660	10,100
2024-10-30	27.880	27.900	27.690	27.710	27.021	1,510

← NewerPage 8 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.