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
2023-06-0725.44025.44025.28025.32022.58711,971
2023-06-0625.33025.33025.10025.25022.5251,095
2023-06-0525.61025.71025.55025.55022.79325,323
2023-06-0225.37025.53025.37025.53022.7752,007
2023-06-0125.15025.48025.15025.30022.57024,378
2023-05-3125.32025.32025.27025.27022.543630
2023-05-3025.43025.60025.43025.57022.8119,081
2023-05-2625.01025.45025.01025.37022.63213,432
2023-05-2524.69025.00024.69024.96022.26635,878
2023-05-2424.80024.80024.55024.61021.9549,291
2023-05-2324.93025.00024.82024.90022.2132,078
2023-05-1924.85025.08024.85025.03022.32911,119
2023-05-1823.32024.39023.31024.39021.7588,275
2023-05-1723.99024.21023.98024.19021.5791,496
2023-05-1623.85024.06023.85023.90021.3212,423
2023-05-1523.81024.04023.81023.98021.3927,239
2023-05-1223.83023.99023.69023.69021.1332,607
2023-05-1123.58023.71023.58023.60021.0534,345
2023-05-1023.80023.83023.68023.83021.2581,727
2023-05-0923.66023.66023.64023.66021.10738,876
2023-05-0823.51023.73023.51023.60021.05317,017
2023-05-0523.44023.59023.44023.54021.00011,192
2023-05-0423.24023.29023.24023.28020.76815,916
2023-05-0323.40023.62023.40023.62021.071706
2023-05-0223.87023.87023.50023.60021.0534,584
2023-05-0124.06024.18024.06024.15021.5441,515
2023-04-2823.79023.95023.79023.94021.3561,989
2023-04-2723.63023.63023.54023.54021.0001,551
2023-04-2623.78023.80023.72023.72021.1602,862
2023-04-2524.14024.14023.85023.95021.3651,932
2023-04-2424.05024.14024.04024.14021.5358,453
2023-04-2123.63023.92023.63023.90021.3212,052
2023-04-2024.00024.11023.67023.78021.2149,503
2023-04-1924.91024.91024.48024.48021.8388,944
2023-04-1825.78025.86025.62025.62022.8551,300
2023-04-1725.80025.80025.53025.60022.8372,623
2023-04-1425.71025.74025.63025.74022.96260,872
2023-04-1325.73025.92025.73025.91023.1141,925
2023-04-1225.61025.61025.57025.58022.819705
2023-04-1126.10026.10025.85025.91023.1142,755
2023-04-1026.19026.19026.19026.19023.3641,036
2023-04-0626.07026.17026.07026.16023.337506
2023-04-0526.51026.51026.51026.51023.649556
2023-04-0426.31026.47026.31026.43023.5783,110
2023-04-0326.72026.80026.64026.70023.64020,522
2023-03-3126.40026.57026.38026.57023.5252,492
2023-03-3026.15026.21026.15026.20023.1981,426
2023-03-2926.00026.14025.99026.14023.1452,147
2023-03-2825.66025.72025.66025.70022.7551,223
2023-03-2425.38025.38025.38025.38022.472171
2023-03-2325.55025.60025.38025.38022.47230,970
2023-03-2225.56025.56025.35025.35022.4452,094
2023-03-2126.04026.06025.72025.90022.93221,497
2023-03-2025.96026.00025.94026.00023.02125,854
2023-03-1725.72025.72025.46025.46022.5422,025
2023-03-1625.48025.51025.48025.51022.587397
2023-03-1524.97025.01024.85025.00022.1351,713
2023-03-1425.05025.05024.92024.92022.064362
2023-03-1324.69024.74024.61024.74021.9052,112
2023-03-1024.95024.95024.71024.71021.878946
← NewerPage 15 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.