Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	28.680	28.880	28.540	28.580	27.171	3,297
2024-11-15	28.660	28.910	28.570	28.660	27.248	12,296
2024-11-14	29.450	29.450	28.670	28.890	27.466	42,561
2024-11-13	29.080	29.560	28.820	29.550	28.094	14,047
2024-11-12	29.290	29.310	29.200	29.290	27.846	3,872
2024-11-11	29.470	29.470	29.200	29.200	27.761	3,526
2024-11-08	28.930	28.930	28.930	28.930	27.504	169
2024-11-07	28.940	28.940	28.890	28.940	27.514	648
2024-11-06	28.260	28.940	28.260	28.870	27.447	10,453
2024-11-05	27.970	28.000	27.750	27.970	26.592	3,681
2024-11-04	27.560	27.830	27.560	27.830	26.458	6,451
2024-11-01	27.100	27.690	27.100	27.690	26.325	6,683
2024-10-31	27.340	27.480	27.320	27.340	25.993	10,100
2024-10-30	27.880	27.900	27.690	27.710	26.344	1,910
2024-10-29	27.780	27.820	27.780	27.780	26.411	2,216
2024-10-28	27.780	27.780	27.580	27.580	26.221	8,175
2024-10-25	27.850	28.100	27.820	27.850	26.477	1,415
2024-10-24	27.920	28.110	27.880	27.920	26.544	2,241
2024-10-23	28.070	28.070	27.950	28.070	26.687	2,571
2024-10-22	28.250	28.360	27.900	28.250	26.858	4,186
2024-10-21	28.320	28.430	28.210	28.210	26.820	3,236
2024-10-18	28.270	28.350	28.220	28.270	26.877	2,434
2024-10-17	28.090	28.180	28.000	28.050	26.668	8,993
2024-10-16	28.120	28.120	27.520	28.120	26.734	21,006
2024-10-15	27.010	27.230	26.990	27.010	25.679	1,712
2024-10-11	27.090	27.090	26.970	27.090	25.755	3,060
2024-10-10	26.760	26.800	26.700	26.760	25.441	2,821
2024-10-09	26.770	26.790	26.520	26.770	25.451	1,034
2024-10-08	26.350	26.350	26.250	26.350	25.051	3,403
2024-10-07	26.220	26.370	26.220	26.220	24.928	1,795
2024-10-04	26.330	26.330	26.200	26.330	25.032	5,967
2024-10-03	26.130	26.130	26.130	26.130	24.842	500
2024-10-02	26.240	26.320	26.170	26.240	24.947	1,700
2024-10-01	26.600	26.600	26.140	26.310	24.626	13,270
2024-09-30	26.590	26.590	26.490	26.590	24.888	1,421
2024-09-27	26.490	26.540	26.450	26.490	24.795	31,485
2024-09-26	26.370	26.500	26.370	26.370	24.683	8,364
2024-09-24	26.000	26.220	26.000	26.200	24.523	1,020
2024-09-23	26.050	26.090	26.050	26.050	24.383	1,258
2024-09-20	25.970	26.090	25.770	25.970	24.308	8,434
2024-09-19	25.660	25.800	25.610	25.680	24.037	16,134
2024-09-18	25.300	25.510	25.210	25.300	23.681	13,900
2024-09-17	25.290	25.490	25.290	25.290	23.672	2,487
2024-09-16	24.990	25.490	24.990	25.490	23.859	4,588
2024-09-13	24.880	25.000	24.880	24.880	23.288	1,182
2024-09-12	24.760	24.760	24.450	24.760	23.176	9,406
2024-09-11	24.600	24.600	23.990	24.600	23.026	500
2024-09-10	24.400	24.450	24.240	24.400	22.839	3,174
2024-09-09	24.360	24.430	24.270	24.360	22.801	4,731
2024-09-06	24.200	24.350	24.110	24.200	22.651	12,564
2024-09-05	24.600	24.650	24.580	24.600	23.026	2,200
2024-09-04	24.840	24.920	24.840	24.840	23.250	1,700
2024-09-03	25.050	25.130	24.990	25.050	23.447	3,106
2024-08-30	25.300	25.330	25.210	25.300	23.681	3,107
2024-08-29	25.220	25.340	25.150	25.220	23.606	2,219
2024-08-28	24.930	25.260	24.720	24.930	23.335	2,136
2024-08-27	25.380	25.400	25.330	25.380	23.756	1,998
2024-08-26	25.380	25.500	25.380	25.380	23.756	3,518
2024-08-23	25.370	25.370	25.180	25.370	23.747	1,989
2024-08-22	25.160	25.460	25.160	25.160	23.550	6,297

← NewerPage 9 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.