Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.980	42.980	42.270	42.270	41.951	2,500
2026-04-24	42.480	43.050	42.430	42.870	42.547	3,800
2026-04-23	43.140	43.180	42.560	42.660	42.338	4,600
2026-04-22	43.180	43.420	43.180	43.260	42.934	3,100
2026-04-21	42.360	43.190	42.150	43.190	42.864	4,500
2026-04-20	41.450	42.520	41.400	42.150	41.832	8,500
2026-04-17	41.000	41.500	40.850	41.400	41.088	3,700
2026-04-16	39.400	40.490	39.400	40.490	40.184	2,100
2026-04-15	39.100	39.750	38.990	39.750	39.450	4,500
2026-04-14	39.630	39.740	39.360	39.730	39.430	3,200
2026-04-13	39.300	39.680	39.300	39.680	39.381	1,500
2026-04-10	40.440	40.700	39.360	39.610	39.311	187,300
2026-04-09	40.350	40.350	39.820	40.170	39.867	2,500
2026-04-08	39.460	40.220	39.330	40.220	39.917	2,600
2026-04-07	38.620	38.960	38.620	38.850	38.557	8,400
2026-04-06	38.250	38.740	38.250	38.740	38.448	2,500
2026-04-02	37.030	38.100	37.030	38.060	37.773	15,100
2026-04-01	37.820	38.070	37.550	37.550	37.066	8,100
2026-03-31	37.300	37.460	36.960	37.380	36.898	18,700
2026-03-30	38.430	38.430	37.080	37.080	36.602	4,500
2026-03-27	38.670	38.800	38.460	38.460	37.964	10,000
2026-03-26	39.510	40.000	39.510	39.700	39.189	13,300
2026-03-25	39.750	39.910	39.440	39.440	38.932	8,700
2026-03-24	38.480	39.030	38.480	39.000	38.498	1,700
2026-03-23	37.810	38.180	37.810	38.040	37.550	8,800
2026-03-20	38.010	38.010	37.100	37.370	36.889	6,500
2026-03-19	37.880	37.960	37.560	37.900	37.412	7,100
2026-03-18	38.560	38.560	37.530	37.530	37.046	2,900
2026-03-17	38.160	38.490	38.160	38.320	37.826	4,200
2026-03-16	37.810	38.090	37.810	38.020	37.530	3,500
2026-03-13	37.650	38.220	37.650	37.790	37.303	6,100
2026-03-12	37.510	37.510	37.500	37.510	37.027	2,300
2026-03-11	37.610	37.830	37.380	37.710	37.224	3,100
2026-03-10	37.550	38.090	37.550	37.600	37.116	3,700
2026-03-09	37.180	37.180	36.400	36.920	36.444	6,100
2026-03-06	38.000	38.350	37.920	38.000	37.510	11,400
2026-03-05	38.790	39.020	38.240	38.370	37.876	6,900
2026-03-04	37.990	39.050	37.990	39.050	38.547	5,300
2026-03-03	37.920	38.250	37.600	38.250	37.757	900
2026-03-02	38.020	38.230	37.960	38.160	37.668	7,800
2026-02-27	37.410	38.310	37.410	38.310	37.816	6,100
2026-02-26	38.210	38.210	37.610	37.730	37.244	3,900
2026-02-25	38.050	38.290	38.020	38.290	37.797	3,400
2026-02-24	37.520	37.980	37.520	37.800	37.313	9,900
2026-02-23	37.360	37.630	37.360	37.630	37.145	1,000
2026-02-20	37.880	38.300	37.880	38.300	37.807	1,500
2026-02-19	37.850	38.240	37.820	38.240	37.747	3,900
2026-02-18	37.470	37.890	37.460	37.880	37.392	3,900
2026-02-17	37.180	37.370	37.040	37.190	36.711	2,600
2026-02-13	36.020	37.290	35.540	37.280	36.800	24,300
2026-02-12	38.600	38.850	36.000	36.360	35.892	64,200
2026-02-11	41.630	41.930	41.260	41.390	40.857	9,500
2026-02-10	42.160	42.610	41.970	41.970	41.429	20,100
2026-02-09	41.050	42.160	41.050	42.000	41.459	12,600
2026-02-06	40.520	41.030	40.350	41.030	40.501	6,000
2026-02-05	39.460	40.020	39.460	39.800	39.287	1,300
2026-02-04	40.610	40.630	39.290	39.290	38.784	40,700
2026-02-03	39.340	40.260	39.340	40.230	39.712	14,300
2026-02-02	37.800	39.250	37.800	39.210	38.705	5,800
2026-01-30	37.860	38.000	37.860	37.870	37.382	5,200

← NewerPage 3 of 5 · 251 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.