Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	25.290	25.290	24.970	24.970	22.109	20,404
2023-03-08	24.980	25.090	24.970	25.090	22.215	21,312
2023-03-07	24.880	24.920	24.880	24.920	22.064	14,482
2023-03-06	25.210	25.350	25.210	25.350	22.445	507
2023-03-03	25.020	25.190	25.020	25.190	22.303	1,400
2023-03-02	24.640	24.810	24.640	24.770	21.932	5,101
2023-03-01	24.710	24.710	24.710	24.710	21.878	292
2023-02-28	24.870	24.890	24.790	24.790	21.949	1,984
2023-02-27	24.920	24.940	24.920	24.940	22.082	600
2023-02-24	24.880	24.880	24.880	24.880	22.029	129
2023-02-23	24.880	24.880	24.880	24.880	22.029	936
2023-02-22	25.060	25.280	25.060	25.070	22.197	1,905
2023-02-21	25.560	25.560	25.440	25.470	22.551	995
2023-02-17	26.200	26.200	25.900	25.970	22.994	2,765
2023-02-16	25.550	26.290	25.550	26.060	23.074	8,242
2023-02-15	24.500	24.740	24.500	24.740	21.905	4,761
2023-02-14	24.250	24.460	24.150	24.430	21.630	15,700
2023-02-13	24.410	24.410	24.410	24.410	21.613	410
2023-02-10	24.020	24.020	24.020	24.020	21.267	101
2023-02-09	24.070	24.180	23.880	23.880	21.144	798
2023-02-07	24.160	24.420	24.160	24.420	21.622	1,550
2023-02-06	24.540	24.620	24.470	24.470	21.666	2,088
2023-02-03	24.860	25.270	24.830	24.880	22.029	3,148
2023-02-02	25.270	25.270	24.640	25.110	22.233	1,039
2023-02-01	24.640	24.640	24.500	24.500	21.692	3,076
2023-01-31	24.680	24.720	24.630	24.720	21.887	1,821
2023-01-30	24.680	24.690	24.680	24.680	21.852	447
2023-01-27	24.620	24.830	24.620	24.830	21.985	2,106
2023-01-26	24.520	24.780	24.520	24.740	21.905	5,729
2023-01-25	24.500	24.520	24.500	24.520	21.710	9,184
2023-01-24	24.200	24.500	24.200	24.480	21.675	1,851
2023-01-23	24.220	24.370	24.220	24.260	21.480	3,320
2023-01-20	23.620	23.630	23.620	23.630	20.922	2,209
2023-01-19	23.870	23.910	23.770	23.790	21.064	1,505
2023-01-18	24.030	24.590	24.030	24.030	21.276	1,840
2023-01-17	24.960	24.960	24.550	24.560	21.746	14,077
2023-01-16	25.130	25.290	24.800	25.220	22.330	1,633
2023-01-13	24.820	25.020	24.820	24.820	21.976	9,548
2023-01-12	25.100	25.100	25.100	25.100	22.224	184
2023-01-11	25.030	25.110	25.030	25.100	22.224	7,191
2023-01-10	24.890	24.890	24.890	24.890	22.038	113
2023-01-09	24.650	25.090	24.650	24.890	22.038	5,712
2023-01-06	24.440	24.800	24.440	24.800	21.958	6,006
2023-01-05	24.020	24.020	23.970	24.020	21.267	8,686
2023-01-04	24.610	24.770	24.270	24.270	21.489	651
2023-01-03	24.470	24.670	24.470	24.550	21.569	1,370
2022-12-30	24.120	24.350	24.120	24.350	21.393	154
2022-12-23	24.240	24.240	24.230	24.230	21.288	1,005
2022-12-22	24.120	24.120	23.990	24.000	21.086	710
2022-12-21	24.320	24.320	24.320	24.320	21.367	175
2022-12-20	24.320	24.320	24.320	24.320	21.367	155
2022-12-19	24.320	24.330	24.120	24.280	21.332	1,839
2022-12-16	24.430	24.500	24.250	24.500	21.525	1,305
2022-12-15	24.480	24.680	24.470	24.680	21.683	1,209
2022-12-14	25.190	25.250	25.050	25.250	22.184	9,509
2022-12-13	25.760	25.760	25.270	25.450	22.359	1,575
2022-12-12	24.910	24.910	24.910	24.910	21.885	288
2022-12-09	25.120	25.120	24.850	24.850	21.832	2,965
2022-12-08	25.090	25.090	25.040	25.040	21.999	492
2022-12-07	24.750	24.750	24.690	24.690	21.692	4,186

← NewerPage 16 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.