Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CSCO.TO stock page

Cisco CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-0529.19029.19029.06029.07026.129624
2023-09-0129.28029.40029.28029.35026.3812,668
2023-08-3128.95029.16028.94029.12026.1743,293
2023-08-3028.71028.85028.71028.78025.8681,815
2023-08-2928.45028.72028.45028.71025.8052,356
2023-08-2828.43028.54028.43028.52025.6351,328
2023-08-2528.23028.29028.08028.24025.3831,536
2023-08-2428.40028.40028.07028.07025.2301,275
2023-08-2328.22028.44028.22028.40025.5271,230
2023-08-2228.25028.25028.12028.13025.2842,794
2023-08-2128.20028.20028.07028.13025.2842,688
2023-08-1827.77028.09027.77027.90025.0776,913
2023-08-1727.81028.32027.52027.76024.95225,044
2023-08-1627.00027.10026.88026.88024.16114,915
2023-08-1527.20027.20027.03027.03024.295240
2023-08-1427.37027.37027.30027.32024.5562,220
2023-08-1127.22027.34027.20027.33024.5653,366
2023-08-1027.28027.37027.11027.11024.3674,579
2023-08-0926.79027.00026.78026.92024.1974,003
2023-08-0826.89026.96026.89026.96024.232289
2023-08-0426.81027.05026.73026.73024.026818
2023-08-0326.98026.98026.97026.97024.241611
2023-08-0226.90026.90026.74026.74024.0351,616
2023-08-0126.66026.75026.65026.75024.0441,866
2023-07-3126.40026.40026.40026.40023.729478
2023-07-2826.37026.58026.35026.44023.7654,719
2023-07-2727.27027.27026.93026.93024.2062,470
2023-07-2627.10027.10027.01027.01024.277690
2023-07-2527.08027.24027.08027.21024.4575,803
2023-07-2426.85027.01026.84026.96024.23211,667
2023-07-2126.78026.83026.70026.72024.0173,927
2023-07-2026.46026.78026.46026.60023.9093,713
2023-07-1926.39026.64026.39026.64023.9451,288
2023-07-1826.03026.07026.02026.05023.41529,920
2023-07-1725.72025.87025.72025.83023.2173,883
2023-07-1425.68025.68025.41025.57022.9832,346
2023-07-1325.98026.21025.98026.19023.5407,962
2023-07-1226.21026.31025.71025.79023.1812,649
2023-07-1126.35026.49026.35026.49023.8103,155
2023-07-1026.08026.16026.01026.09023.4505,312
2023-07-0726.01026.15025.93025.93023.3072,089
2023-07-0625.97025.97025.97025.97023.343570
2023-07-0526.16026.17026.15026.15023.5041,400
2023-06-3026.28026.28026.28026.28023.444197
2023-06-2925.91026.02025.91026.02023.2121,457
2023-06-2825.78025.88025.78025.84023.0511,236
2023-06-2725.75025.92025.75025.91023.1142,645
2023-06-2625.55025.55025.55025.55022.793166
2023-06-2325.61025.61025.57025.60022.837976
2023-06-2225.86025.95025.86025.95023.1497,767
2023-06-2126.07026.20025.89025.89023.0967,334
2023-06-2026.26026.32026.20026.26023.4263,513
2023-06-1926.68026.70026.68026.70023.819386
2023-06-1626.58026.60026.43026.43023.5785,513
2023-06-1525.96026.44025.96026.43023.5784,491
2023-06-1425.99026.01025.88025.88023.087710
2023-06-1325.86025.86025.66025.81023.0252,545
2023-06-1225.66025.66025.66025.66022.891388
2023-06-0925.24025.38025.23025.29022.5612,288
2023-06-0825.37025.37025.23025.27022.5432,817
← NewerPage 14 of 18 · 1,044 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-020.2000 CAD
2026-07-060.2010 CAD
2026-04-020.2020 CAD
2026-01-020.1990 CAD
2025-10-030.2000 CAD
2025-07-030.2010 CAD
2025-04-030.2020 CAD
2025-01-030.3964 CAD
2024-10-020.4070 CAD
2024-07-050.3999 CAD
2024-04-030.2020 CAD
2024-01-030.1980 CAD
2023-10-030.1992 CAD
2023-07-050.1964 CAD
2023-04-040.1998 CAD
2023-01-040.1897 CAD
2022-10-040.1949 CAD

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