Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	23.230	23.510	23.140	23.220	21.361	9,458
2024-05-27	23.720	23.780	23.600	23.750	21.849	1,342
2024-05-24	23.450	23.480	23.320	23.330	21.462	12,929
2024-05-23	23.600	23.750	23.400	23.420	21.545	15,645
2024-05-22	23.760	24.000	23.750	23.770	21.867	14,927
2024-05-21	23.630	23.690	23.430	23.590	21.701	12,446
2024-05-17	24.380	24.380	24.200	24.210	22.272	6,551
2024-05-16	25.070	25.390	24.210	24.300	22.354	43,853
2024-05-15	24.770	24.950	24.580	24.950	22.952	14,304
2024-05-14	24.630	24.670	24.310	24.610	22.640	9,676
2024-05-13	24.330	24.470	24.330	24.470	22.511	5,930
2024-05-10	24.070	24.180	24.070	24.180	22.244	1,613
2024-05-09	24.070	24.070	24.000	24.030	22.106	1,319
2024-05-08	24.100	24.170	23.860	24.140	22.207	2,945
2024-05-07	23.780	23.820	23.720	23.740	21.839	1,166
2024-05-06	23.850	23.850	23.630	23.630	21.738	1,386
2024-05-03	23.760	23.770	23.640	23.700	21.803	4,648
2024-05-02	23.540	23.540	23.540	23.540	21.655	545
2024-05-01	23.590	23.900	23.560	23.560	21.674	9,026
2024-04-30	23.850	23.850	23.640	23.640	21.747	1,563
2024-04-29	24.170	24.180	24.010	24.030	22.106	2,216
2024-04-26	24.080	24.120	24.020	24.090	22.161	2,702
2024-04-25	24.500	24.570	24.110	24.210	22.272	7,311
2024-04-24	24.180	24.330	24.170	24.330	22.382	1,991
2024-04-23	24.230	24.350	24.190	24.290	22.345	14,570
2024-04-22	24.300	24.460	24.210	24.210	22.272	10,004
2024-04-19	24.300	24.360	24.230	24.310	22.364	9,511
2024-04-18	24.180	24.240	24.120	24.210	22.272	2,842
2024-04-17	24.200	24.240	24.000	24.040	22.115	2,495
2024-04-16	24.330	24.330	24.100	24.120	22.189	11,702
2024-04-15	25.000	25.000	24.250	24.250	22.308	22,761
2024-04-12	24.750	24.750	24.390	24.390	22.437	2,172
2024-04-11	24.720	24.880	24.720	24.880	22.888	735
2024-04-10	24.900	24.900	24.630	24.780	22.796	10,566
2024-04-09	24.520	25.260	24.430	25.110	23.100	27,816
2024-04-08	24.280	24.430	24.250	24.250	22.308	15,005
2024-04-05	24.150	24.460	24.140	24.450	22.492	21,026
2024-04-04	24.760	24.890	24.200	24.230	22.290	9,625
2024-04-03	24.610	24.770	24.500	24.540	22.575	2,692
2024-04-02	25.120	25.180	24.820	24.860	22.684	11,126
2024-04-01	25.160	25.180	25.160	25.160	22.958	2,050
2024-03-28	25.110	25.250	25.110	25.130	22.930	27,234
2024-03-27	25.000	25.060	24.910	25.050	22.857	14,860
2024-03-26	24.950	24.950	24.910	24.950	22.766	4,337
2024-03-25	24.910	25.030	24.910	25.030	22.839	2,951
2024-03-22	25.180	25.190	25.050	25.080	22.885	14,489
2024-03-21	24.960	25.260	24.960	25.140	22.939	25,365
2024-03-20	24.670	24.940	24.660	24.940	22.757	33,293
2024-03-19	24.720	24.900	24.690	24.740	22.574	21,218
2024-03-18	24.750	24.990	24.710	24.810	22.638	22,996
2024-03-15	25.060	25.060	24.650	24.650	22.492	25,629
2024-03-14	25.320	25.340	25.030	25.030	22.839	16,747
2024-03-13	25.180	25.220	25.140	25.220	23.012	15,232
2024-03-12	25.420	25.420	25.140	25.220	23.012	6,512
2024-03-11	25.090	25.300	25.000	25.290	23.076	11,500
2024-03-08	24.600	25.050	24.580	24.960	22.775	17,036
2024-03-07	24.910	24.910	24.610	24.620	22.465	12,772
2024-03-06	24.690	24.850	24.690	24.780	22.611	8,610
2024-03-05	24.690	24.700	24.490	24.680	22.520	10,866
2024-03-04	24.370	24.870	24.370	24.780	22.611	21,936

← NewerPage 11 of 18 · 1,044 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.