Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	24.280	24.290	24.150	24.290	21.992	3,153
2023-12-01	24.320	24.620	24.320	24.450	22.137	4,280
2023-11-30	24.280	24.490	24.280	24.490	22.173	14,998
2023-11-29	24.360	24.440	24.300	24.310	22.010	21,714
2023-11-28	24.170	24.280	24.170	24.180	21.892	7,952
2023-11-27	24.290	24.390	24.230	24.230	21.938	3,491
2023-11-24	24.300	24.470	24.300	24.390	22.082	2,819
2023-11-23	24.510	24.510	24.220	24.490	22.173	1,300
2023-11-22	24.380	24.440	24.240	24.340	22.037	9,073
2023-11-21	24.450	24.450	24.130	24.180	21.892	4,142
2023-11-20	24.080	24.400	24.080	24.400	22.091	59,660
2023-11-17	24.200	24.410	24.160	24.160	21.874	57,917
2023-11-16	23.990	24.300	23.500	24.300	22.001	44,423
2023-11-15	27.010	27.040	26.890	26.970	24.418	9,230
2023-11-14	26.680	26.930	26.680	26.880	24.337	24,002
2023-11-13	26.550	26.560	26.390	26.460	23.957	14,708
2023-11-10	26.360	26.590	26.360	26.590	24.074	3,481
2023-11-09	26.310	26.470	26.270	26.320	23.830	4,057
2023-11-08	26.930	26.930	26.760	26.760	24.228	25,831
2023-11-07	26.830	26.960	26.830	26.890	24.346	1,806
2023-11-06	26.770	26.900	26.770	26.900	24.355	5,421
2023-11-03	26.910	26.910	26.820	26.840	24.301	5,044
2023-11-02	26.570	26.730	26.460	26.730	24.201	15,990
2023-11-01	26.280	26.380	26.260	26.380	23.884	210,389
2023-10-31	26.310	26.310	26.300	26.300	23.812	425
2023-10-30	25.970	25.970	25.970	25.970	23.513	103
2023-10-27	26.080	26.100	26.080	26.100	23.631	1,589
2023-10-26	26.200	26.280	26.000	26.020	23.558	6,733
2023-10-25	26.610	26.910	26.500	26.500	23.993	775
2023-10-24	26.750	26.750	26.750	26.750	24.219	0
2023-10-23	26.750	26.750	26.750	26.750	24.219	360
2023-10-20	26.950	26.950	26.760	26.760	24.228	2,188
2023-10-19	27.170	27.170	27.010	27.010	24.455	4,600
2023-10-18	27.270	27.330	27.270	27.330	24.744	918
2023-10-16	27.430	27.560	27.430	27.470	24.871	1,272
2023-10-13	27.360	27.360	27.130	27.130	24.563	465
2023-10-12	27.340	27.340	27.120	27.240	24.663	512
2023-10-11	27.110	27.180	27.110	27.180	24.608	1,316
2023-10-10	27.300	27.330	27.240	27.280	24.699	3,757
2023-10-06	27.020	27.150	27.020	27.070	24.509	1,140
2023-10-05	26.830	26.890	26.830	26.880	24.337	1,900
2023-10-03	27.310	27.330	27.040	27.180	24.608	2,301
2023-10-02	27.400	27.510	27.310	27.510	24.727	1,123
2023-09-29	27.210	27.280	27.110	27.230	24.475	1,661
2023-09-28	27.370	27.390	27.270	27.270	24.511	998
2023-09-27	26.750	26.930	26.700	26.930	24.206	740
2023-09-26	26.710	26.710	26.710	26.710	24.008	1,867
2023-09-22	27.090	27.170	27.090	27.130	24.385	626
2023-09-21	27.030	27.130	26.780	27.010	24.277	8,333
2023-09-20	28.350	28.410	28.190	28.190	25.338	5,481
2023-09-19	28.370	28.370	28.150	28.310	25.446	1,765
2023-09-18	28.490	28.520	28.440	28.440	25.563	1,130
2023-09-15	28.510	28.510	28.260	28.390	25.518	1,765
2023-09-14	28.460	28.600	28.460	28.550	25.662	1,422
2023-09-13	28.580	28.620	28.450	28.530	25.644	2,631
2023-09-12	28.780	28.800	28.560	28.590	25.698	32,281
2023-09-11	28.810	28.810	28.790	28.790	25.877	362
2023-09-08	28.780	28.850	28.680	28.720	25.814	12,600
2023-09-07	28.870	28.950	28.810	28.810	25.895	1,831
2023-09-06	29.120	29.120	28.960	28.980	26.048	1,716

← NewerPage 13 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.