CISCO CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	27.820	27.820	27.780	27.780	27.089	2,216
2024-10-28	27.780	27.780	27.580	27.580	26.894	8,175
2024-10-25	28.100	28.100	27.820	27.850	27.157	1,415
2024-10-24	28.100	28.110	27.880	27.920	27.225	2,241
2024-10-23	27.950	28.070	27.950	28.070	27.372	2,571
2024-10-22	27.970	28.360	27.900	28.250	27.547	4,186
2024-10-21	28.320	28.430	28.210	28.210	27.508	3,236
2024-10-18	28.220	28.350	28.220	28.270	27.567	2,434
2024-10-17	28.090	28.180	28.000	28.050	27.352	8,993
2024-10-16	27.760	28.120	27.520	28.120	27.420	21,006
2024-10-15	27.190	27.230	26.990	27.010	26.338	1,712
2024-10-11	26.970	27.090	26.970	27.090	26.416	3,060
2024-10-10	26.800	26.800	26.700	26.760	26.094	2,821
2024-10-09	26.520	26.790	26.520	26.770	26.104	1,034
2024-10-08	26.250	26.350	26.250	26.350	25.694	3,403
2024-10-07	26.370	26.370	26.220	26.220	25.568	1,795
2024-10-04	26.200	26.330	26.200	26.330	25.675	5,967
2024-10-03	26.130	26.130	26.130	26.130	25.480	500
2024-10-02	26.320	26.320	26.170	26.240	25.587	1,700
2024-10-01	26.600	26.600	26.140	26.310	25.457	9,795
2024-09-30	26.490	26.590	26.490	26.590	25.728	1,421
2024-09-27	26.500	26.540	26.450	26.490	25.631	31,485
2024-09-26	26.500	26.500	26.370	26.370	25.515	8,364
2024-09-25	26.200	26.200	26.200	26.200	25.350	0
2024-09-24	26.000	26.220	26.000	26.200	25.350	1,020
2024-09-23	26.060	26.090	26.050	26.050	25.205	1,258
2024-09-20	25.770	26.090	25.770	25.970	25.128	3,100
2024-09-19	25.660	25.800	25.610	25.680	24.847	16,134
2024-09-18	25.210	25.510	25.210	25.300	24.480	6,900
2024-09-17	25.490	25.490	25.290	25.290	24.470	2,487
2024-09-16	24.990	25.490	24.990	25.490	24.664	4,588
2024-09-13	24.900	25.000	24.880	24.880	24.073	1,182
2024-09-12	24.450	24.760	24.450	24.760	23.957	9,406
2024-09-11	24.000	24.600	23.990	24.600	23.802	500
2024-09-10	24.240	24.450	24.240	24.400	23.609	3,174
2024-09-09	24.270	24.430	24.270	24.360	23.570	4,731
2024-09-06	24.350	24.350	24.110	24.200	23.415	12,564
2024-09-05	24.590	24.650	24.580	24.600	23.802	2,200
2024-09-04	24.890	24.920	24.840	24.840	24.035	1,700
2024-09-03	25.100	25.130	24.990	25.050	24.238	3,106
2024-08-30	25.250	25.330	25.210	25.300	24.480	3,107
2024-08-29	25.330	25.340	25.150	25.220	24.402	2,219
2024-08-28	25.260	25.260	24.720	24.930	24.122	2,136
2024-08-27	25.330	25.400	25.330	25.380	24.557	1,998
2024-08-26	25.500	25.500	25.380	25.380	24.557	3,518
2024-08-23	25.310	25.370	25.180	25.370	24.547	1,989
2024-08-22	25.440	25.460	25.160	25.160	24.344	6,297
2024-08-21	25.120	25.250	25.090	25.230	24.412	8,830
2024-08-20	25.050	25.180	24.850	25.140	24.325	9,116
2024-08-19	24.720	25.020	24.720	25.020	24.209	3,981
2024-08-16	24.380	24.880	24.380	24.780	23.977	21,232
2024-08-15	24.340	25.150	24.140	24.290	23.502	58,970
2024-08-14	22.580	22.860	22.580	22.770	22.032	5,703
2024-08-13	22.540	22.730	22.540	22.730	21.993	4,140
2024-08-12	22.780	22.780	22.400	22.430	21.703	2,927
2024-08-09	22.780	22.810	22.680	22.800	22.061	10,312
2024-08-08	22.710	23.140	22.710	22.970	22.225	8,124
2024-08-07	23.040	23.040	22.610	22.610	21.877	6,091
2024-08-06	22.440	22.880	22.380	22.640	21.906	7,712
2024-08-02	23.710	23.790	23.220	23.380	22.622	11,844

← NewerPage 9 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.