Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	30.300	30.390	30.290	30.290	29.386	2,400
2025-05-09	29.880	29.880	29.350	29.350	28.474	5,400
2025-05-08	29.600	29.600	29.430	29.430	28.552	2,800
2025-05-07	29.230	29.460	29.230	29.320	28.445	7,200
2025-05-06	29.020	29.290	29.020	29.200	28.329	3,300
2025-05-05	29.130	29.390	29.130	29.200	28.329	32,400
2025-05-02	29.030	29.170	29.000	29.170	28.300	5,900
2025-05-01	28.530	28.710	28.530	28.710	27.853	1,700
2025-04-30	27.930	28.400	27.930	28.400	27.553	5,200
2025-04-29	28.020	28.300	28.020	28.300	27.456	13,000
2025-04-28	27.940	28.250	27.930	28.090	27.252	8,800
2025-04-25	27.850	27.900	27.800	27.900	27.068	15,100
2025-04-24	27.390	27.870	27.390	27.810	26.980	167,300
2025-04-23	28.040	28.040	27.470	27.470	26.650	14,300
2025-04-22	27.250	27.260	27.090	27.090	26.282	2,500
2025-04-21	27.330	27.330	26.630	26.840	26.039	5,300
2025-04-17	27.740	27.750	27.530	27.530	26.709	33,900
2025-04-16	27.960	27.960	27.380	27.470	26.650	15,600
2025-04-15	28.440	28.440	28.300	28.300	27.456	5,300
2025-04-14	28.390	28.390	28.260	28.270	27.427	3,200
2025-04-11	28.030	28.370	27.900	28.370	27.524	17,500
2025-04-10	28.530	28.560	27.790	27.950	27.116	6,800
2025-04-09	26.340	28.660	26.170	28.660	27.805	9,700
2025-04-08	27.400	27.400	26.500	26.500	25.709	12,000
2025-04-07	26.000	27.100	26.000	26.920	26.117	33,800
2025-04-04	27.060	27.140	27.010	27.010	26.204	700
2025-04-03	29.530	29.530	28.980	28.980	28.115	2,300
2025-04-02	30.500	30.500	30.500	30.500	29.394	0
2025-04-01	30.490	30.490	30.490	30.490	29.384	0
2025-03-31	30.090	30.550	30.090	30.490	29.384	1,400
2025-03-28	30.430	30.430	30.000	30.010	28.922	4,200
2025-03-27	30.410	30.410	30.410	30.410	29.307	600
2025-03-26	30.440	30.550	30.300	30.530	29.423	7,800
2025-03-25	30.200	30.240	30.090	30.090	28.999	1,500
2025-03-24	30.110	30.280	30.110	30.170	29.076	3,300
2025-03-21	29.680	29.680	29.430	29.590	28.517	1,700
2025-03-20	29.960	30.080	29.950	29.950	28.864	900
2025-03-19	30.000	30.000	30.000	30.000	28.912	200
2025-03-18	29.650	29.870	29.650	29.850	28.768	4,900
2025-03-17	29.830	30.110	29.830	30.110	29.018	2,300
2025-03-14	28.980	29.840	28.980	29.840	28.758	300
2025-03-13	29.740	29.740	29.350	29.350	28.286	600
2025-03-12	30.110	30.110	30.020	30.020	28.931	2,200
2025-03-11	30.750	30.750	30.220	30.220	29.124	800
2025-03-10	31.440	31.440	30.690	30.690	29.577	6,400
2025-03-07	31.080	31.620	31.040	31.620	30.473	2,700
2025-03-06	31.220	31.580	31.220	31.360	30.223	2,000
2025-03-05	31.300	31.700	31.130	31.700	30.550	34,100
2025-03-04	31.180	31.320	31.000	31.320	30.184	5,000
2025-03-03	31.870	31.870	31.620	31.620	30.473	900
2025-02-28	31.220	31.660	31.220	31.660	30.512	5,400
2025-02-27	32.170	32.170	31.620	31.620	30.473	500
2025-02-26	31.820	31.820	31.730	31.730	30.579	500
2025-02-25	31.570	31.830	31.570	31.830	30.676	1,600
2025-02-24	31.960	31.960	31.340	31.340	30.204	2,300
2025-02-21	31.730	31.730	31.700	31.700	30.550	3,600
2025-02-20	32.250	32.300	31.960	31.960	30.801	18,300
2025-02-19	31.930	32.050	31.930	32.050	30.888	1,000
2025-02-18	32.390	32.660	32.050	32.050	30.888	2,000
2025-02-14	31.670	32.160	31.590	32.160	30.994	13,000

← NewerPage 7 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.