Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54.010	54.010	53.270	53.810	53.603	3,800
2026-07-20	53.820	54.430	51.740	52.980	52.776	21,400
2026-07-17	52.420	54.200	52.150	53.660	53.454	64,700
2026-07-16	52.970	53.040	51.780	52.570	52.368	21,600
2026-07-15	56.090	56.090	53.000	53.600	53.394	14,900
2026-07-14	57.330	57.380	55.940	56.260	56.044	20,200
2026-07-13	57.560	57.990	55.590	57.200	56.980	46,600
2026-07-10	56.520	58.370	56.190	58.370	58.146	47,500
2026-07-09	55.160	57.260	55.160	56.670	56.452	14,300
2026-07-08	53.440	54.690	53.440	54.630	54.420	8,400
2026-07-07	54.010	54.510	53.610	53.630	53.424	12,100
2026-07-06	54.410	55.310	54.230	54.530	54.320	5,900
2026-07-03	53.810	55.490	53.810	55.490	55.071	1,200
2026-07-02	55.510	55.710	53.850	54.100	53.692	41,100
2026-06-30	55.960	57.010	55.930	56.460	56.034	8,800
2026-06-29	55.040	56.620	55.040	56.390	55.965	20,500
2026-06-26	55.190	55.680	54.030	54.450	54.039	28,400
2026-06-25	57.760	58.000	56.500	57.060	56.629	33,800
2026-06-24	57.510	58.970	57.200	57.290	56.858	16,000
2026-06-23	57.100	58.480	56.630	58.320	57.880	14,400
2026-06-22	57.760	58.640	57.660	58.400	57.959	13,800
2026-06-19	58.210	58.210	56.670	58.170	57.731	1,000
2026-06-18	57.130	57.740	56.060	57.280	56.848	26,600
2026-06-17	57.400	57.400	56.210	56.330	55.905	11,400
2026-06-16	57.820	57.840	57.370	57.460	57.026	11,300
2026-06-15	58.650	58.680	57.450	57.700	57.265	11,100
2026-06-12	58.220	58.900	58.040	58.160	57.721	23,600
2026-06-11	56.470	58.830	56.140	58.430	57.989	54,800
2026-06-10	57.620	58.020	56.620	57.280	56.848	46,800
2026-06-09	59.300	59.390	56.290	57.800	57.364	10,100
2026-06-08	59.490	60.590	58.870	59.730	59.279	24,700
2026-06-05	61.850	62.020	58.490	58.500	58.059	49,000
2026-06-04	60.390	62.600	59.790	62.550	62.078	12,100
2026-06-03	60.520	62.000	60.180	60.710	60.252	24,800
2026-06-02	59.000	61.580	59.000	61.480	61.016	28,900
2026-06-01	57.510	58.540	57.200	58.410	57.969	15,000
2026-05-29	56.630	58.370	56.580	57.880	57.443	14,400
2026-05-28	57.730	57.730	56.730	57.120	56.689	9,200
2026-05-27	56.630	57.760	56.490	57.570	57.136	8,700
2026-05-26	58.100	58.100	56.400	56.870	56.441	28,300
2026-05-25	57.530	59.010	57.030	59.010	58.565	4,600
2026-05-22	56.960	58.050	56.930	58.010	57.572	8,300
2026-05-21	55.410	56.880	55.410	56.860	56.431	12,000
2026-05-20	55.770	56.100	54.830	54.880	54.466	10,100
2026-05-19	56.350	57.000	55.310	55.470	55.051	35,900
2026-05-15	55.130	57.020	55.130	56.840	56.411	25,900
2026-05-14	56.450	57.250	54.900	55.510	55.091	92,200
2026-05-13	47.750	49.140	47.750	48.950	48.581	20,300
2026-05-12	47.980	47.980	47.090	47.790	47.429	5,900
2026-05-11	46.360	47.330	45.990	47.260	46.903	10,400
2026-05-08	44.730	46.620	44.730	46.420	46.070	12,600
2026-05-07	44.380	44.490	44.190	44.340	44.005	4,600
2026-05-06	44.300	44.360	43.890	44.080	43.747	12,700
2026-05-05	45.050	45.390	45.050	45.360	45.018	4,900
2026-05-04	44.130	44.640	43.910	44.510	44.174	6,200
2026-05-01	44.670	44.670	44.170	44.170	43.837	1,700
2026-04-30	43.230	44.060	43.080	44.040	43.708	9,800
2026-04-29	42.070	42.980	41.830	42.980	42.656	10,100
2026-04-28	42.470	42.470	41.770	41.770	41.455	4,600
2026-04-27	42.980	42.980	42.270	42.270	41.951	2,500

← NewerPage 2 of 18 · 1,042 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.