Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.320	52.320	51.030	51.200	51.200	19,089
2026-10-15	53.580	53.580	51.800	52.320	52.320	23,100
2026-10-14	54.900	55.320	54.080	54.110	54.110	17,600
2026-10-13	54.350	55.010	53.990	54.940	54.940	32,100
2026-10-09	55.490	56.620	55.160	56.480	56.480	12,100
2026-10-08	55.410	55.730	54.790	54.800	54.800	22,400
2026-10-07	55.890	56.420	55.750	56.040	56.040	21,700
2026-10-06	54.150	56.460	54.150	56.270	56.270	21,100
2026-10-05	53.600	53.910	53.200	53.820	53.820	11,000
2026-10-02	52.370	53.550	52.070	53.550	53.550	34,800
2026-10-01	51.660	52.010	51.300	52.010	51.810	14,000
2026-09-30	51.430	51.750	51.350	51.450	51.252	9,100
2026-09-29	51.080	51.160	50.660	50.890	50.694	5,100
2026-09-28	51.150	51.250	50.690	50.770	50.575	15,500
2026-09-25	51.450	51.790	50.900	50.990	50.794	15,200
2026-09-24	50.340	51.110	50.250	51.080	50.884	10,300
2026-09-23	50.770	51.000	50.620	50.840	50.645	16,800
2026-09-22	52.630	52.630	49.950	50.840	50.645	53,800
2026-09-21	52.520	53.200	52.170	53.200	52.995	12,900
2026-09-18	52.860	52.880	51.800	52.340	52.139	29,100
2026-09-17	52.350	53.150	52.340	52.690	52.487	18,900
2026-09-16	52.750	52.980	51.470	51.500	51.302	13,100
2026-09-15	53.040	53.160	52.430	52.600	52.398	13,200
2026-09-14	52.770	53.190	52.350	52.630	52.428	13,100
2026-09-11	52.140	53.610	52.140	53.610	53.404	12,500
2026-09-10	52.110	52.450	51.390	51.390	51.192	10,500
2026-09-09	52.450	52.740	52.200	52.290	52.089	17,000
2026-09-08	52.100	52.330	51.920	52.190	51.989	19,900
2026-09-04	52.350	52.680	52.210	52.230	52.029	12,300
2026-09-03	52.090	52.320	51.010	51.950	51.750	27,100
2026-09-02	52.680	52.680	52.000	52.340	52.139	8,900
2026-09-01	52.810	52.810	52.110	52.410	52.209	51,100
2026-08-31	52.990	53.160	52.560	52.890	52.687	20,100
2026-08-28	53.610	53.610	52.350	52.600	52.398	16,900
2026-08-27	53.760	53.760	53.450	53.590	53.384	6,300
2026-08-26	53.240	54.010	53.240	53.730	53.523	12,900
2026-08-25	53.570	53.780	52.970	53.180	52.976	10,500
2026-08-24	52.800	53.130	52.370	52.780	52.577	16,100
2026-08-21	52.920	53.570	52.920	53.090	52.886	24,100
2026-08-20	52.740	53.350	52.400	52.440	52.238	54,300
2026-08-19	53.700	53.700	52.920	52.920	52.717	20,800
2026-08-18	53.580	53.900	52.840	53.480	53.274	13,900
2026-08-17	53.140	54.520	53.140	54.150	53.942	66,800
2026-08-14	54.000	54.380	52.750	53.610	53.404	53,900
2026-08-13	54.560	55.510	53.450	54.440	54.231	81,900
2026-08-12	58.920	59.560	58.620	59.430	59.202	56,200
2026-08-11	58.850	58.850	57.620	57.740	57.518	13,400
2026-08-10	59.370	59.580	58.580	58.720	58.494	20,000
2026-08-07	58.400	58.400	57.510	58.250	58.026	8,600
2026-08-06	57.600	58.420	57.360	57.890	57.667	37,700
2026-08-05	58.500	58.690	58.210	58.400	58.175	8,500
2026-08-04	57.090	58.270	56.810	58.220	57.996	16,700
2026-07-31	55.150	55.940	54.630	55.630	55.416	37,800
2026-07-30	54.110	54.590	53.520	54.500	54.290	9,700
2026-07-29	55.950	56.070	53.700	53.700	53.494	34,400
2026-07-28	54.350	56.100	54.070	55.450	55.237	61,200
2026-07-27	54.930	55.180	54.190	54.890	54.679	5,300
2026-07-24	54.050	54.810	53.890	54.780	54.569	8,400
2026-07-23	54.060	54.560	53.880	53.880	53.673	14,100
2026-07-22	53.670	54.430	53.670	53.870	53.663	8,700

Page 1 of 2 · 62 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.