Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	29.240	29.240	28.910	29.140	28.712	13,880
2024-05-17	29.090	29.260	29.090	29.220	28.791	8,360
2024-05-16	29.270	29.450	29.150	29.150	28.722	11,339
2024-05-15	29.070	29.070	28.910	29.030	28.604	31,945
2024-05-14	29.230	29.230	28.540	28.850	28.426	38,122
2024-05-13	29.130	29.130	28.930	29.080	28.653	12,312
2024-05-10	29.010	29.070	28.880	29.040	28.613	7,276
2024-05-09	28.870	28.940	28.820	28.940	28.515	6,667
2024-05-08	28.750	28.860	28.620	28.860	28.436	4,413
2024-05-07	28.790	28.790	28.420	28.760	28.338	14,317
2024-05-06	28.420	28.540	28.320	28.540	28.121	33,640
2024-05-03	28.150	28.160	27.890	28.160	27.746	2,053
2024-05-02	27.910	28.090	27.880	27.990	27.579	14,763
2024-05-01	28.470	28.470	27.900	28.090	27.677	400
2024-04-30	29.040	29.050	28.660	28.660	28.239	26,603
2024-04-29	29.370	29.370	28.960	29.040	28.613	29,716
2024-04-26	29.350	29.460	29.290	29.400	28.968	10,214
2024-04-25	29.320	29.460	29.020	29.370	28.939	9,958
2024-04-24	29.650	29.670	29.250	29.400	28.968	20,453
2024-04-23	29.120	29.400	29.120	29.400	28.968	6,150
2024-04-22	28.990	29.220	28.920	29.000	28.574	8,249
2024-04-19	29.020	29.020	28.780	28.940	28.515	11,103
2024-04-18	29.160	29.170	28.830	28.890	28.466	3,578
2024-04-17	29.360	29.410	29.120	29.260	28.830	14,297
2024-04-16	29.290	29.380	29.230	29.300	28.870	5,892
2024-04-15	29.760	29.780	29.130	29.180	28.751	50,547
2024-04-12	29.700	29.750	29.370	29.590	29.155	25,256
2024-04-11	29.850	29.850	29.530	29.770	29.333	24,174
2024-04-10	29.760	30.110	29.760	29.860	29.421	28,107
2024-04-09	30.140	30.140	29.730	30.010	29.569	11,418
2024-04-08	30.380	30.470	30.310	30.440	29.993	12,379
2024-04-05	30.200	30.450	30.200	30.350	29.863	9,969
2024-04-04	30.560	30.630	29.840	29.850	29.371	12,092
2024-04-03	30.640	30.640	30.360	30.360	29.872	5,821
2024-04-02	30.380	30.510	30.300	30.490	30.000	14,765
2024-04-01	30.660	30.660	30.380	30.400	29.912	8,555
2024-03-28	30.440	30.670	30.380	30.670	30.178	8,264
2024-03-27	30.500	30.630	30.190	30.400	29.912	21,513
2024-03-26	30.200	30.460	30.060	30.320	29.833	25,705
2024-03-25	30.700	30.700	30.200	30.280	29.794	33,104
2024-03-22	30.940	30.940	30.630	30.630	30.138	17,679
2024-03-21	31.190	31.190	30.750	31.120	30.620	43,581
2024-03-20	30.860	31.070	30.770	31.060	30.561	24,695
2024-03-19	30.540	30.810	30.520	30.800	30.305	24,083
2024-03-18	30.510	30.580	30.330	30.440	29.951	10,453
2024-03-15	30.260	30.360	30.090	30.280	29.794	21,376
2024-03-14	30.500	30.630	30.390	30.510	30.020	12,787
2024-03-13	30.250	30.270	30.080	30.260	29.774	13,270
2024-03-12	29.930	30.170	29.840	30.110	29.627	14,703
2024-03-11	29.910	29.910	29.550	29.840	29.361	9,986
2024-03-08	29.820	29.970	29.700	29.850	29.371	20,705
2024-03-07	30.030	30.030	29.670	29.760	29.282	14,588
2024-03-06	29.820	30.110	29.790	30.020	29.538	10,735
2024-03-05	29.800	29.840	29.550	29.770	29.292	17,990
2024-03-04	30.390	30.390	29.680	29.800	29.321	13,060
2024-03-01	30.190	30.360	30.190	30.350	29.863	35,671
2024-02-29	30.480	30.480	30.070	30.220	29.735	78,023
2024-02-28	30.190	30.480	30.190	30.480	29.991	4,397
2024-02-27	30.220	30.240	29.920	30.240	29.754	20,753
2024-02-26	30.220	30.230	30.090	30.220	29.735	13,731

← NewerPage 11 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.