Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	34.100	34.160	34.060	34.160	33.339	3,900
2025-08-06	33.270	33.970	33.270	33.950	33.135	6,500
2025-08-05	33.580	33.580	33.130	33.130	32.334	300
2025-08-01	32.800	32.850	32.800	32.850	32.061	400
2025-07-31	33.810	33.810	33.350	33.350	32.549	800
2025-07-30	33.130	33.540	33.130	33.500	32.695	1,900
2025-07-29	33.550	33.690	33.350	33.350	32.549	3,200
2025-07-28	33.320	33.330	33.100	33.330	32.529	5,000
2025-07-25	33.550	33.550	33.550	33.550	32.744	0
2025-07-24	33.480	33.590	33.420	33.590	32.783	1,400
2025-07-23	33.600	33.730	33.420	33.640	32.832	4,500
2025-07-22	33.550	33.550	33.480	33.540	32.734	600
2025-07-21	33.650	33.650	33.550	33.550	32.744	600
2025-07-18	33.830	33.830	33.390	33.390	32.588	4,100
2025-07-17	33.210	33.590	33.210	33.590	32.783	11,200
2025-07-16	33.090	33.130	33.000	33.100	32.305	2,900
2025-07-15	33.050	33.140	33.050	33.140	32.344	200
2025-07-14	33.300	33.340	33.300	33.340	32.539	200
2025-07-11	33.530	33.530	33.280	33.420	32.617	1,800
2025-07-10	34.020	34.020	33.750	33.750	32.939	700
2025-07-09	33.750	33.970	33.680	33.970	33.154	400
2025-07-08	33.630	33.630	33.630	33.630	32.822	100
2025-07-07	33.800	33.950	33.760	33.860	33.047	2,200
2025-07-04	34.390	34.390	34.330	34.330	33.505	1,100
2025-07-03	33.420	34.110	33.420	34.110	33.291	5,300
2025-07-02	33.780	33.860	33.520	33.720	32.714	6,100
2025-06-30	33.880	34.100	33.850	34.100	33.083	4,400
2025-06-27	33.850	34.000	33.610	33.760	32.753	3,100
2025-06-26	33.720	33.990	33.680	33.930	32.918	5,800
2025-06-25	33.330	33.650	33.330	33.560	32.559	4,400
2025-06-24	33.350	33.410	33.130	33.380	32.384	2,700
2025-06-23	32.550	33.100	32.550	33.090	32.103	4,100
2025-06-20	32.570	32.700	32.320	32.460	31.491	8,700
2025-06-19	32.040	32.360	32.040	32.360	31.394	500
2025-06-18	32.340	32.510	32.330	32.360	31.394	7,300
2025-06-17	32.500	32.500	32.010	32.120	31.162	2,700
2025-06-16	31.980	32.250	31.960	32.190	31.230	8,400
2025-06-13	31.820	31.820	31.500	31.540	30.599	10,900
2025-06-12	31.840	32.070	31.840	32.050	31.094	6,600
2025-06-11	32.110	32.110	31.480	31.610	30.667	29,800
2025-06-10	32.050	32.100	31.880	32.100	31.142	1,100
2025-06-09	32.640	32.640	32.380	32.450	31.482	7,100
2025-06-06	32.170	32.530	32.170	32.530	31.559	4,700
2025-06-05	31.860	31.910	31.860	31.900	30.948	1,200
2025-06-04	31.800	31.800	31.800	31.800	30.851	100
2025-06-03	31.500	31.620	31.500	31.620	30.677	600
2025-06-02	31.160	31.370	31.160	31.370	30.434	900
2025-05-30	30.910	31.040	30.740	31.030	30.104	16,500
2025-05-29	31.250	31.250	30.990	31.050	30.124	1,600
2025-05-28	31.210	31.290	31.210	31.220	30.288	57,100
2025-05-27	31.440	31.440	31.420	31.420	30.483	300
2025-05-26	31.700	31.780	31.700	31.780	30.832	1,000
2025-05-23	30.950	31.120	30.830	31.120	30.191	12,800
2025-05-22	31.290	31.370	31.110	31.370	30.434	3,600
2025-05-21	31.320	31.430	31.100	31.120	30.191	50,700
2025-05-20	31.360	31.420	31.170	31.250	30.318	7,900
2025-05-16	31.450	31.450	31.080	31.340	30.405	27,600
2025-05-15	31.030	32.360	31.030	31.680	30.735	27,800
2025-05-14	30.450	30.450	30.100	30.160	29.260	11,900
2025-05-13	30.480	30.480	30.480	30.480	29.571	300

← NewerPage 6 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.