Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	25.230	25.250	25.090	25.230	23.615	8,830
2024-08-20	25.140	25.180	24.850	25.140	23.531	9,116
2024-08-19	25.020	25.020	24.720	25.020	23.419	3,981
2024-08-16	24.780	24.880	24.380	24.780	23.194	21,232
2024-08-15	24.290	25.150	24.140	24.290	22.736	58,970
2024-08-14	22.770	22.860	22.580	22.770	21.313	5,703
2024-08-13	22.730	22.730	22.540	22.730	21.275	4,140
2024-08-12	22.430	22.780	22.400	22.430	20.995	2,927
2024-08-09	22.800	22.810	22.680	22.800	21.341	10,312
2024-08-08	22.970	23.140	22.710	22.970	21.500	8,124
2024-08-07	22.610	23.040	22.610	22.610	21.163	6,091
2024-08-06	22.640	22.880	22.380	22.640	21.191	7,712
2024-08-02	23.710	23.790	23.220	23.380	21.884	11,844
2024-08-01	24.340	24.340	23.660	23.740	22.221	5,272
2024-07-31	24.240	24.410	24.240	24.280	22.726	2,739
2024-07-30	24.260	24.260	24.110	24.140	22.595	3,539
2024-07-29	23.820	24.060	23.820	24.060	22.520	2,729
2024-07-26	23.820	23.990	23.790	23.990	22.455	2,115
2024-07-25	24.150	24.150	23.670	23.710	22.193	1,465
2024-07-24	23.270	23.510	23.200	23.510	22.006	2,873
2024-07-23	23.370	23.430	23.250	23.250	21.762	1,798
2024-07-22	23.630	23.830	23.460	23.460	21.959	2,162
2024-07-19	24.050	24.050	23.700	23.700	22.183	2,025
2024-07-18	24.100	24.300	24.060	24.100	22.558	8,950
2024-07-17	24.360	24.360	23.690	24.360	22.801	7,105
2024-07-16	23.760	24.000	23.730	23.760	22.240	6,535
2024-07-15	23.750	23.820	23.530	23.750	22.230	7,050
2024-07-12	23.810	23.840	23.600	23.810	22.286	9,523
2024-07-11	23.480	23.500	23.300	23.480	21.977	5,883
2024-07-10	23.230	23.230	23.020	23.230	21.743	9,226
2024-07-09	22.990	23.060	22.930	22.990	21.519	6,236
2024-07-08	23.110	23.310	23.070	23.110	21.631	8,891
2024-07-05	23.410	23.410	23.220	23.410	21.912	7,217
2024-07-04	23.350	23.400	23.350	23.350	21.481	1,752
2024-07-03	23.290	23.710	23.270	23.290	21.425	3,983
2024-07-02	23.680	23.780	23.610	23.680	21.784	3,918
2024-06-28	23.840	23.980	23.800	23.840	21.931	6,360
2024-06-27	23.790	23.790	23.500	23.790	21.885	1,905
2024-06-26	23.490	23.660	23.490	23.490	21.609	2,217
2024-06-25	23.750	23.810	23.730	23.750	21.849	1,250
2024-06-24	23.750	23.950	23.590	23.750	21.849	5,257
2024-06-21	23.690	24.010	23.690	23.780	21.876	24,208
2024-06-20	23.100	23.480	23.100	23.430	21.554	20,987
2024-06-19	23.330	23.600	23.320	23.320	21.453	886
2024-06-18	23.050	23.060	22.910	23.050	21.205	6,002
2024-06-17	22.940	22.940	22.590	22.940	21.103	3,633
2024-06-14	22.700	22.910	22.580	22.910	21.076	2,669
2024-06-13	22.800	22.850	22.690	22.850	21.021	3,810
2024-06-12	22.890	22.950	22.800	22.890	21.057	10,883
2024-06-11	22.980	22.980	22.800	22.980	21.140	4,436
2024-06-10	23.040	23.040	22.840	23.040	21.195	8,660
2024-06-07	23.130	23.220	23.010	23.020	21.177	9,358
2024-06-06	23.060	23.260	23.060	23.220	21.361	17,820
2024-06-05	23.610	23.610	22.950	23.110	21.260	14,109
2024-06-04	23.460	23.900	23.460	23.820	21.913	6,620
2024-06-03	23.360	23.440	23.300	23.440	21.563	1,851
2024-05-31	23.170	23.370	23.120	23.370	21.499	2,875
2024-05-30	23.190	23.310	23.160	23.180	21.324	2,601
2024-05-29	23.110	23.210	23.110	23.160	21.306	4,848
2024-05-28	23.230	23.510	23.140	23.220	21.361	9,458

← NewerPage 10 of 18 · 1,043 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.2000 CAD
2026-07-06	0.2010 CAD
2026-04-02	0.2020 CAD
2026-01-02	0.1990 CAD
2025-10-03	0.2000 CAD
2025-07-03	0.2010 CAD
2025-04-03	0.2020 CAD
2025-01-03	0.3964 CAD
2024-10-02	0.4070 CAD
2024-07-05	0.3999 CAD
2024-04-03	0.2020 CAD
2024-01-03	0.1980 CAD
2023-10-03	0.1992 CAD
2023-07-05	0.1964 CAD
2023-04-04	0.1998 CAD
2023-01-04	0.1897 CAD
2022-10-04	0.1949 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.