Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	36.270	36.340	35.960	36.300	35.641	2,200
2025-10-31	35.360	35.700	35.360	35.640	34.993	4,000
2025-10-30	34.860	35.500	34.860	35.500	34.856	2,700
2025-10-29	35.370	35.390	34.600	34.600	33.972	2,900
2025-10-28	34.770	35.350	34.710	35.280	34.640	4,000
2025-10-27	34.660	34.780	34.660	34.780	34.149	500
2025-10-24	34.360	34.570	34.360	34.570	33.943	900
2025-10-23	34.540	34.550	34.540	34.550	33.923	300
2025-10-22	34.560	34.560	34.170	34.330	33.707	9,700
2025-10-21	34.450	34.690	34.440	34.500	33.874	3,700
2025-10-20	34.400	34.450	34.290	34.450	33.825	2,700
2025-10-17	33.790	33.850	33.790	33.850	33.236	1,900
2025-10-16	33.940	33.940	33.450	33.540	32.931	3,900
2025-10-15	33.860	34.220	33.670	33.970	33.354	3,300
2025-10-14	32.780	33.660	32.650	33.660	33.049	1,800
2025-10-10	34.370	34.370	33.250	33.250	32.647	15,500
2025-10-09	34.370	34.370	33.830	34.180	33.560	133,700
2025-10-08	34.040	34.440	33.790	34.410	33.786	8,600
2025-10-07	33.580	33.730	33.460	33.650	33.039	26,500
2025-10-06	33.350	33.650	33.230	33.650	33.039	10,900
2025-10-03	33.150	33.350	33.150	33.280	32.676	3,000
2025-10-02	33.520	33.520	33.440	33.440	32.637	3,200
2025-10-01	33.280	33.600	33.280	33.600	32.793	1,500
2025-09-30	33.300	33.420	33.300	33.420	32.617	900
2025-09-29	32.990	33.060	32.990	33.060	32.266	1,400
2025-09-26	33.090	33.090	32.780	32.820	32.032	1,000
2025-09-25	32.770	33.230	32.770	33.150	32.354	2,100
2025-09-24	32.930	32.930	32.740	32.830	32.041	1,300
2025-09-23	33.090	33.300	32.860	32.860	32.071	2,900
2025-09-22	33.090	33.200	33.070	33.070	32.276	1,700
2025-09-19	33.230	33.360	32.860	33.360	32.559	3,200
2025-09-18	33.180	33.550	33.050	33.550	32.744	8,100
2025-09-17	32.640	33.000	32.500	33.000	32.207	6,400
2025-09-16	32.810	32.900	32.620	32.810	32.022	2,800
2025-09-15	32.480	32.850	32.470	32.750	31.963	8,400
2025-09-12	32.690	32.690	32.360	32.490	31.710	9,400
2025-09-11	33.290	33.450	33.070	33.070	32.276	7,700
2025-09-10	32.990	33.390	32.860	33.390	32.588	67,400
2025-09-09	32.580	32.970	32.580	32.950	32.159	2,100
2025-09-08	32.680	32.750	32.520	32.750	31.963	1,800
2025-09-05	32.760	32.810	32.590	32.810	32.022	1,300
2025-09-04	33.250	33.340	33.150	33.310	32.510	5,400
2025-09-03	33.100	33.100	33.100	33.100	32.305	100
2025-09-02	33.410	33.410	33.200	33.200	32.403	600
2025-08-29	33.720	33.780	33.720	33.780	32.969	500
2025-08-28	33.450	34.000	33.450	34.000	33.183	300
2025-08-27	33.430	33.520	33.430	33.490	32.686	2,300
2025-08-26	33.250	33.600	33.240	33.510	32.705	40,700
2025-08-25	32.960	33.000	32.960	33.000	32.207	1,200
2025-08-22	33.020	33.310	32.860	32.860	32.071	4,000
2025-08-21	32.910	32.910	32.580	32.810	32.022	2,200
2025-08-20	32.790	32.790	32.640	32.680	31.895	5,100
2025-08-19	32.880	33.020	32.690	32.690	31.905	5,900
2025-08-18	32.390	32.850	32.330	32.850	32.061	88,200
2025-08-15	33.400	33.400	32.290	32.410	31.632	19,600
2025-08-14	33.280	34.600	33.140	34.090	33.271	20,800
2025-08-13	35.260	35.260	34.500	34.500	33.671	6,400
2025-08-12	34.760	35.030	34.670	34.970	34.130	7,100
2025-08-11	35.530	35.530	34.530	34.650	33.818	9,900
2025-08-08	35.110	35.180	35.100	35.170	34.325	1,100

← NewerPage 5 of 18 · 1,043 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.