Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	32.730	32.960	31.220	31.690	30.541	9,900
2025-02-12	30.420	30.950	30.420	30.950	29.828	3,900
2025-02-11	31.100	31.120	30.980	30.980	29.857	1,300
2025-02-10	31.000	31.180	31.000	31.100	29.972	1,500
2025-02-07	31.220	31.220	31.030	31.030	29.905	2,600
2025-02-06	30.860	30.910	30.860	30.910	29.789	900
2025-02-05	30.940	31.110	30.900	31.030	29.905	4,200
2025-02-04	30.320	30.320	30.320	30.320	29.221	0
2025-02-03	29.800	30.380	29.800	30.360	29.259	2,100
2025-01-31	30.070	30.070	30.070	30.070	28.980	0
2025-01-30	30.200	30.200	30.060	30.070	28.980	800
2025-01-29	29.630	29.800	29.630	29.740	28.662	1,300
2025-01-28	29.470	29.530	29.460	29.530	28.459	4,300
2025-01-27	29.300	29.350	29.270	29.270	28.209	3,400
2025-01-24	30.800	30.890	30.800	30.890	29.770	1,100
2025-01-23	30.530	30.940	30.530	30.940	29.818	15,200
2025-01-22	30.410	30.660	30.400	30.620	29.510	2,700
2025-01-21	30.100	30.350	30.100	30.340	29.240	6,400
2025-01-20	29.960	29.960	29.960	29.960	28.874	0
2025-01-17	30.340	30.340	29.960	29.960	28.874	16,200
2025-01-16	29.810	30.010	29.730	29.750	28.671	14,600
2025-01-15	29.890	29.930	29.820	29.820	28.739	1,400
2025-01-14	29.450	29.490	29.240	29.490	28.421	2,500
2025-01-13	29.190	29.270	28.960	29.200	28.141	14,800
2025-01-10	29.300	29.300	29.150	29.220	28.160	2,000
2025-01-09	29.730	29.970	29.020	29.020	27.968	300
2025-01-08	29.140	29.440	29.090	29.440	28.372	800
2025-01-07	29.290	29.290	29.250	29.250	28.189	300
2025-01-06	29.560	29.620	29.200	29.210	28.151	2,600
2025-01-03	29.320	29.350	29.220	29.270	28.209	10,400
2025-01-02	29.640	29.640	29.180	29.340	27.894	1,000
2024-12-31	29.440	29.440	29.440	29.440	27.989	1,314
2024-12-30	29.490	29.490	29.490	29.490	28.037	322
2024-12-27	29.750	29.850	29.560	29.610	28.151	2,245
2024-12-24	29.760	29.760	29.500	29.760	28.293	3,834
2024-12-23	29.000	29.370	28.930	29.370	27.923	5,864
2024-12-20	29.160	29.220	28.660	29.160	27.723	26,592
2024-12-19	28.690	28.800	28.680	28.690	27.276	2,001
2024-12-18	28.650	29.130	28.650	28.650	27.238	1,135
2024-12-17	29.000	29.280	29.000	29.170	27.732	1,880
2024-12-16	28.880	29.070	28.870	29.070	27.637	5,925
2024-12-13	29.190	29.190	29.120	29.190	27.751	3,183
2024-12-12	29.360	29.360	29.360	29.360	27.913	1,100
2024-12-11	29.180	29.280	29.130	29.180	27.742	16,991
2024-12-10	29.220	29.270	29.020	29.220	27.780	1,833
2024-12-09	29.710	29.710	29.360	29.380	27.932	3,370
2024-12-06	29.840	29.840	29.770	29.840	28.369	1,885
2024-12-05	29.890	29.950	29.770	29.890	28.417	6,907
2024-12-04	29.710	29.800	29.690	29.710	28.246	6,781
2024-12-03	29.660	29.660	29.560	29.660	28.198	3,338
2024-12-02	29.650	29.650	29.620	29.620	28.160	4,054
2024-11-29	29.640	29.660	29.580	29.640	28.179	8,279
2024-11-28	29.890	29.890	29.890	29.890	28.417	780
2024-11-27	29.560	29.800	29.390	29.560	28.103	1,157
2024-11-26	29.430	29.680	29.390	29.680	28.217	13,932
2024-11-25	29.290	29.360	29.060	29.290	27.846	20,483
2024-11-22	29.170	29.220	29.000	29.170	27.732	1,864
2024-11-21	28.700	28.830	28.520	28.700	27.286	2,078
2024-11-20	28.490	28.650	28.290	28.650	27.238	1,676
2024-11-19	28.430	28.430	28.190	28.430	27.029	3,393

← NewerPage 8 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.