Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	29.320	29.640	29.320	29.620	29.228	16,898
2024-08-14	28.940	29.120	28.890	29.120	28.735	2,611
2024-08-13	29.000	29.060	28.890	29.060	28.675	3,511
2024-08-12	28.920	28.970	28.740	28.820	28.439	3,283
2024-08-09	28.740	28.970	28.740	28.890	28.508	3,280
2024-08-08	28.480	28.830	28.480	28.820	28.439	9,384
2024-08-07	28.380	28.870	28.380	28.460	28.083	10,478
2024-08-06	28.140	28.770	27.980	28.330	27.955	21,349
2024-08-02	29.170	29.500	28.980	29.230	28.843	36,544
2024-08-01	29.430	29.430	29.070	29.240	28.853	30,899
2024-07-31	29.070	29.770	29.010	29.380	28.991	22,009
2024-07-30	28.190	28.350	28.080	28.350	27.975	8,107
2024-07-29	27.840	27.990	27.620	27.990	27.620	6,865
2024-07-26	27.410	27.880	27.410	27.730	27.363	7,279
2024-07-25	27.370	27.670	27.210	27.220	26.860	6,193
2024-07-24	27.490	27.560	27.160	27.400	27.037	9,462
2024-07-23	28.310	28.310	27.960	27.980	27.610	16,536
2024-07-22	28.390	28.390	28.090	28.370	27.995	9,522
2024-07-19	28.320	28.330	28.120	28.130	27.758	16,136
2024-07-18	28.500	28.760	28.410	28.460	28.083	9,936
2024-07-17	28.400	28.610	28.380	28.610	28.231	21,555
2024-07-16	28.220	28.280	27.880	28.140	27.768	42,711
2024-07-15	27.850	28.120	27.850	28.110	27.738	8,844
2024-07-12	27.710	27.990	27.710	27.850	27.481	8,836
2024-07-11	27.230	27.720	27.230	27.680	27.314	26,792
2024-07-10	27.580	27.640	27.170	27.500	27.136	57,190
2024-07-09	28.150	28.290	28.060	28.180	27.807	11,468
2024-07-08	28.360	28.490	28.200	28.270	27.855	5,884
2024-07-05	28.400	28.510	28.200	28.510	28.091	16,106
2024-07-04	28.730	29.000	28.460	28.930	28.505	5,429
2024-07-03	28.150	28.800	28.150	28.250	27.835	8,032
2024-07-02	27.500	28.200	27.500	28.200	27.786	19,113
2024-06-28	28.270	28.390	27.810	27.960	27.549	51,043
2024-06-27	28.630	28.630	28.050	28.090	27.677	28,082
2024-06-26	28.840	28.840	28.640	28.740	28.318	7,992
2024-06-25	29.090	29.090	28.770	28.910	28.485	4,670
2024-06-24	28.880	29.290	28.880	28.990	28.564	14,520
2024-06-21	28.750	28.820	28.580	28.820	28.397	13,645
2024-06-20	28.710	28.790	28.450	28.680	28.259	10,029
2024-06-19	28.250	28.850	28.250	28.660	28.239	6,727
2024-06-18	28.370	28.570	28.340	28.490	28.072	25,371
2024-06-17	28.100	28.420	28.050	28.380	27.963	20,285
2024-06-14	27.980	28.210	27.970	28.210	27.796	13,653
2024-06-13	28.010	28.240	27.870	28.240	27.825	14,151
2024-06-12	28.420	28.530	28.050	28.070	27.658	30,914
2024-06-11	28.490	28.490	28.270	28.490	28.072	10,325
2024-06-10	28.480	28.520	28.200	28.520	28.101	15,329
2024-06-07	28.470	28.660	28.380	28.550	28.131	11,284
2024-06-06	28.240	28.490	28.240	28.470	28.052	20,124
2024-06-05	28.080	28.330	28.080	28.310	27.894	21,868
2024-06-04	28.120	28.220	27.990	28.220	27.806	22,858
2024-06-03	28.300	28.300	27.800	28.120	27.707	9,865
2024-05-31	28.110	28.350	27.880	28.350	27.934	9,664
2024-05-30	28.000	28.180	27.950	28.090	27.677	8,438
2024-05-29	28.100	28.170	28.070	28.090	27.677	13,453
2024-05-28	28.440	28.510	28.080	28.220	27.806	9,072
2024-05-27	28.650	29.060	28.350	28.350	27.934	2,218
2024-05-24	28.670	28.730	28.600	28.610	28.190	9,542
2024-05-23	29.010	29.010	28.600	28.630	28.209	14,547
2024-05-22	29.210	29.320	28.880	28.970	28.544	4,189

← NewerPage 10 of 21 · 1,219 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.