Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.060	37.070	37.060	37.070	37.070	600
2026-10-15	36.860	37.250	36.860	37.100	37.100	1,600
2026-10-14	36.180	36.180	36.180	36.180	36.180	192
2026-10-13	36.050	36.330	36.050	36.300	36.300	2,900
2026-10-09	34.840	35.410	34.840	35.390	35.390	3,600
2026-10-08	34.720	34.890	34.450	34.790	34.738	2,600
2026-10-07	34.440	34.440	34.310	34.310	34.259	800
2026-10-06	34.060	34.060	34.020	34.020	33.969	1,000
2026-10-05	33.750	34.060	33.750	34.020	33.969	1,300
2026-10-02	33.370	33.370	33.370	33.370	33.320	100
2026-10-01	33.220	33.220	33.060	33.210	33.160	900
2026-09-30	33.640	33.650	33.360	33.360	33.310	5,500
2026-09-29	34.050	34.100	34.050	34.100	34.049	200
2026-09-25	34.200	34.200	34.200	34.200	34.149	100
2026-09-24	33.900	34.100	33.900	34.100	34.049	200
2026-09-23	33.660	33.790	33.660	33.790	33.739	1,400
2026-09-22	33.640	33.650	33.640	33.650	33.600	658
2026-09-17	34.250	34.250	34.250	34.250	34.199	100
2026-09-16	34.440	34.440	34.130	34.130	34.079	1,300
2026-09-15	34.320	34.540	34.320	34.540	34.488	3,200
2026-09-14	34.200	34.200	34.200	34.200	34.149	200
2026-09-11	34.050	34.520	34.050	34.350	34.299	600
2026-09-10	34.130	34.130	34.010	34.010	33.959	2,200
2026-09-09	34.290	34.290	34.290	34.290	34.239	100
2026-09-08	34.450	34.450	34.440	34.440	34.388	600
2026-09-04	34.960	35.050	34.960	35.050	34.998	800
2026-09-03	35.280	35.400	35.280	35.330	35.277	300
2026-09-02	35.610	35.610	35.570	35.570	35.517	265
2026-09-01	35.550	35.720	35.080	35.080	35.027	700
2026-08-31	35.700	35.700	35.590	35.590	35.537	224
2026-08-28	35.850	36.000	35.850	35.970	35.916	800
2026-08-27	35.620	35.720	35.620	35.720	35.666	2,245
2026-08-26	35.970	36.160	35.970	36.160	36.106	900
2026-08-25	36.140	36.140	36.080	36.100	36.046	600
2026-08-24	35.870	36.240	35.870	36.240	36.186	2,539
2026-08-21	34.900	35.000	34.900	35.000	34.948	300
2026-08-19	35.040	35.040	34.700	34.700	34.648	10
2026-08-18	34.830	34.930	34.760	34.930	34.878	400
2026-08-17	34.010	34.010	34.010	34.010	33.959	100
2026-08-14	34.200	34.410	34.200	34.410	34.358	500
2026-08-13	33.780	34.040	33.780	34.040	33.989	2,240
2026-08-12	33.910	33.910	33.810	33.900	33.849	2,000
2026-08-11	34.200	34.210	34.180	34.180	34.129	318
2026-08-07	34.240	34.300	33.960	34.030	33.979	2,691
2026-08-06	34.400	34.720	34.350	34.720	34.668	600
2026-08-05	34.660	34.660	34.390	34.570	34.518	2,200
2026-08-04	34.230	34.570	34.230	34.510	34.458	1,800
2026-07-31	34.640	34.640	34.640	34.640	34.588	160
2026-07-30	34.940	34.970	34.420	34.970	34.918	500
2026-07-29	33.740	34.330	33.740	34.070	34.019	2,300
2026-07-28	33.980	34.000	33.830	33.940	33.889	2,200
2026-07-27	32.950	33.460	32.950	33.400	33.350	4,007
2026-07-24	32.410	32.410	32.320	32.320	32.272	4,400
2026-07-23	31.720	31.990	31.720	31.990	31.942	2,300
2026-07-22	32.750	32.750	32.750	32.750	32.701	1,600
2026-07-21	32.750	32.750	32.750	32.750	32.701	4,784
2026-07-20	32.750	32.750	32.750	32.750	32.701	5,500
2026-07-17	33.230	33.370	32.740	32.750	32.701	33,254
2026-07-16	32.870	33.360	32.730	33.360	33.310	2,200
2026-07-15	32.220	32.670	32.220	32.470	32.421	1,200

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.0522 USD
2026-07-09	0.0525 USD
2026-04-09	0.0519 USD
2026-01-09	0.0522 USD
2025-10-09	0.0471 USD
2025-07-09	0.0472 USD
2025-04-09	0.0462 USD
2025-01-09	0.0476 USD
2024-10-09	0.0420 USD
2024-07-09	0.0416 USD
2024-04-08	0.0422 USD
2024-01-08	0.0424 USD
2023-10-05	0.0363 USD
2023-07-06	0.0364 USD
2023-04-05	0.0366 USD
2023-01-06	0.0362 USD
2022-10-06	0.0311 USD
2022-07-07	0.0313 USD
2022-04-07	0.0328 USD
2022-01-06	0.0321 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.