Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	25.300	25.300	25.300	25.300	22.228	190
2022-12-05	25.390	25.390	25.220	25.220	22.157	2,413
2022-12-02	25.150	25.150	25.150	25.150	22.096	204
2022-12-01	25.780	25.780	25.560	25.560	22.456	25,129
2022-11-30	24.750	25.360	24.710	25.360	22.280	10,080
2022-11-29	24.620	24.780	24.620	24.780	21.771	375
2022-11-28	24.710	24.730	24.680	24.680	21.683	1,262
2022-11-25	25.040	25.040	24.870	24.990	21.955	3,358
2022-11-24	23.890	25.400	23.890	25.400	22.316	2,301
2022-11-23	24.860	24.920	24.830	24.920	21.894	1,687
2022-11-22	24.720	24.760	24.720	24.760	21.753	1,308
2022-11-21	24.510	24.580	24.410	24.490	21.516	6,369
2022-11-18	24.080	24.530	24.080	24.480	21.507	67,736
2022-11-17	23.720	23.920	23.260	23.830	20.936	25,935
2022-11-16	22.970	22.970	22.750	22.840	20.066	19,445
2022-11-15	22.990	23.130	22.870	23.010	20.216	6,469
2022-11-14	23.270	23.270	23.080	23.080	20.277	585
2022-11-11	23.160	23.160	22.620	22.910	20.128	23,025
2022-11-10	23.440	23.440	22.990	23.310	20.479	4,705
2022-11-09	22.680	22.700	22.550	22.550	19.812	2,822
2022-11-07	22.950	22.950	22.840	22.840	20.066	1,746
2022-11-04	22.470	22.470	22.470	22.470	19.741	126
2022-11-03	22.570	22.570	22.420	22.470	19.741	10,893
2022-11-02	23.310	23.690	23.310	23.430	20.585	16,647
2022-11-01	23.330	23.560	23.330	23.350	20.514	22,596
2022-10-31	23.280	23.410	23.280	23.310	20.479	5,999
2022-10-28	23.360	23.360	23.360	23.360	20.523	2,382
2022-10-27	22.930	22.930	22.800	22.800	20.031	391
2022-10-26	23.040	23.190	22.760	22.760	19.996	1,599
2022-10-25	22.600	22.730	22.600	22.730	19.970	1,823
2022-10-24	22.280	22.440	22.270	22.440	19.715	1,809
2022-10-21	21.530	22.000	21.530	21.980	19.311	10,449
2022-10-20	21.770	21.770	21.770	21.770	19.126	193
2022-10-19	21.630	21.630	21.390	21.390	18.792	3,923
2022-10-18	21.300	21.570	21.300	21.360	18.766	2,531
2022-10-17	21.190	21.190	21.190	21.190	18.617	880
2022-10-14	20.820	20.820	20.640	20.640	18.134	8,076
2022-10-13	19.950	20.870	19.950	20.870	18.336	9,214
2022-10-12	20.200	20.200	20.200	20.200	17.747	399
2022-10-11	20.560	20.580	20.310	20.310	17.844	1,060
2022-10-07	20.970	21.010	20.640	20.640	18.134	1,999
2022-10-06	21.480	21.500	21.320	21.320	18.731	3,885
2022-10-05	21.480	21.670	21.480	21.570	18.951	1,718
2022-10-04	21.420	21.480	21.420	21.450	18.845	719
2022-10-03	21.070	21.070	21.070	21.070	18.340	140
2022-09-30	21.040	21.040	20.650	20.650	17.975	2,844
2022-09-29	20.780	20.780	20.680	20.680	18.001	1,129
2022-09-28	20.960	20.960	20.960	20.960	18.244	294
2022-09-27	21.020	21.190	20.690	20.800	18.105	2,582
2022-09-26	20.900	20.940	20.880	20.940	18.227	4,559
2022-09-23	20.990	20.990	20.650	20.850	18.149	5,512
2022-09-22	21.200	21.200	21.200	21.200	18.453	272
2022-09-21	21.860	21.940	21.460	21.460	18.680	23,321
2022-09-16	22.110	22.110	22.110	22.110	19.245	145
2022-09-15	22.210	22.210	22.210	22.210	19.332	459
2022-09-13	23.070	23.070	22.760	22.760	19.811	2,181
2022-09-12	24.050	24.050	23.800	23.800	20.716	899
2022-09-07	22.840	22.840	22.840	22.840	19.881	104
2022-09-06	22.840	22.840	22.840	22.840	19.881	110
2022-09-01	22.970	23.190	22.970	23.190	20.185	112

← NewerPage 17 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.