Cisco CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	23.110	23.110	23.110	23.110	20.116	599
2022-08-30	23.480	23.480	23.300	23.300	20.281	3,540
2022-08-29	23.660	23.660	23.570	23.570	20.516	6,268
2022-08-26	24.120	24.120	23.660	23.670	20.603	8,947
2022-08-25	24.230	24.230	24.230	24.230	21.091	197
2022-08-24	24.140	24.410	24.140	24.230	21.091	365
2022-08-23	24.550	24.590	24.550	24.590	21.404	385
2022-08-22	24.760	24.760	24.610	24.610	21.421	1,169
2022-08-19	25.220	25.220	25.000	25.110	21.857	1,632
2022-08-18	25.640	25.660	25.350	25.420	22.127	10,684
2022-08-17	24.170	24.170	23.900	24.170	21.038	1,424
2022-08-16	24.090	24.150	24.050	24.050	20.934	593
2022-08-15	23.850	23.920	23.850	23.850	20.760	233
2022-08-11	23.690	23.810	23.690	23.810	20.725	645
2022-08-10	23.670	23.710	23.570	23.710	20.638	631
2022-08-09	23.200	23.200	23.200	23.200	20.194	617
2022-08-08	23.190	23.190	23.130	23.180	20.177	448
2022-08-05	23.090	23.140	23.090	23.140	20.142	1,403
2022-08-04	23.610	23.610	23.400	23.400	20.368	671
2022-08-03	23.140	23.610	23.140	23.580	20.525	1,119
2022-07-29	23.230	23.330	23.230	23.330	20.307	460
2022-07-28	23.160	23.180	23.160	23.160	20.159	205
2022-07-27	22.780	22.780	22.780	22.780	19.829	259
2022-07-26	22.840	22.890	22.740	22.740	19.794	1,720

← NewerPage 18 of 18 · 1,044 trading days

Stock splits

No stock splits on record.

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