Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	24.140	24.400	24.030	24.400	22.264	15,887
2024-02-29	24.270	24.420	24.200	24.390	22.255	25,025
2024-02-28	24.330	24.360	24.200	24.200	22.082	22,284
2024-02-27	24.320	24.370	24.210	24.370	22.237	8,549
2024-02-26	24.500	24.500	24.390	24.390	22.255	2,539
2024-02-23	24.700	24.730	24.660	24.660	22.501	837
2024-02-22	24.410	24.530	24.410	24.470	22.328	3,859
2024-02-21	24.190	24.400	24.190	24.310	22.182	1,509
2024-02-20	24.290	24.420	24.190	24.330	22.200	13,340
2024-02-16	24.550	24.690	24.400	24.400	22.264	35,422
2024-02-15	24.380	25.010	24.250	24.760	22.593	81,700
2024-02-14	25.080	25.350	25.080	25.350	23.131	32,296
2024-02-13	25.020	25.130	24.770	24.920	22.739	15,812
2024-02-12	25.200	25.280	24.980	25.220	23.012	26,937
2024-02-09	25.260	25.320	25.140	25.270	23.058	35,414
2024-02-08	25.150	25.180	25.070	25.180	22.976	2,068
2024-02-07	25.040	25.120	24.990	25.110	22.912	8,270
2024-02-06	25.390	25.470	25.110	25.200	22.994	6,398
2024-02-05	25.190	25.190	24.870	24.930	22.748	40,073
2024-02-02	25.230	25.330	25.040	25.330	23.113	42,713
2024-02-01	25.360	25.390	25.230	25.230	23.021	202,892
2024-01-31	26.130	26.130	25.270	25.330	23.113	24,107
2024-01-30	26.250	26.320	26.240	26.320	24.016	2,413
2024-01-29	26.230	26.350	26.200	26.350	24.043	12,369
2024-01-26	26.410	26.420	26.290	26.310	24.007	22,781
2024-01-25	26.130	26.410	26.100	26.410	24.098	19,227
2024-01-24	25.910	25.980	25.850	25.880	23.615	3,213
2024-01-23	26.120	26.120	26.080	26.110	23.824	1,005
2024-01-22	26.060	26.070	25.980	26.020	23.742	5,620
2024-01-19	25.750	25.900	25.710	25.860	23.596	8,445
2024-01-18	25.580	25.590	25.430	25.590	23.350	2,660
2024-01-17	25.270	25.370	25.260	25.370	23.149	1,530
2024-01-16	25.280	25.520	25.280	25.520	23.286	2,662
2024-01-15	25.280	25.280	25.280	25.280	23.067	1,308
2024-01-12	25.490	25.600	25.400	25.400	23.177	5,764
2024-01-11	25.420	25.470	25.380	25.470	23.240	4,664
2024-01-10	25.240	25.340	25.170	25.340	23.122	5,739
2024-01-09	25.150	25.200	25.030	25.200	22.994	8,180
2024-01-08	25.100	25.440	25.100	25.440	23.213	13,015
2024-01-05	25.300	25.310	25.190	25.260	23.049	17,999
2024-01-04	25.320	25.390	25.310	25.320	23.104	3,126
2024-01-03	25.310	25.530	25.190	25.470	23.240	23,573
2024-01-02	25.490	25.570	25.400	25.540	23.124	6,260
2023-12-29	25.410	25.480	25.350	25.480	23.069	1,713
2023-12-28	25.540	25.540	25.430	25.460	23.051	3,700
2023-12-27	25.470	25.480	25.370	25.400	22.997	6,233
2023-12-22	25.290	25.430	25.290	25.310	22.915	28,639
2023-12-21	25.160	25.180	24.950	25.180	22.798	32,109
2023-12-20	25.370	25.420	25.140	25.140	22.761	24,168
2023-12-19	25.420	25.420	25.210	25.350	22.952	7,693
2023-12-18	25.130	25.390	25.030	25.390	22.988	4,342
2023-12-15	25.120	25.130	25.030	25.130	22.752	561
2023-12-14	25.060	25.200	24.900	24.940	22.580	3,184
2023-12-13	24.710	24.810	24.650	24.810	22.463	2,209
2023-12-12	24.860	25.170	24.810	24.880	22.526	1,743
2023-12-11	24.690	24.990	24.680	24.990	22.626	926
2023-12-08	24.510	24.540	24.360	24.410	22.101	11,283
2023-12-07	24.230	24.400	24.230	24.340	22.037	1,828
2023-12-06	24.230	24.240	24.090	24.110	21.829	636
2023-12-05	24.120	24.230	24.090	24.230	21.938	4,864

← NewerPage 12 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.