Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	29.990	30.200	29.990	30.160	29.676	10,068
2024-02-22	29.540	30.030	29.500	30.030	29.548	10,039
2024-02-21	28.780	29.250	28.780	29.250	28.780	25,350
2024-02-20	28.930	28.990	28.680	28.740	28.279	43,977
2024-02-16	30.330	30.330	29.750	29.780	29.302	23,222
2024-02-15	29.780	30.030	29.700	30.010	29.528	13,801
2024-02-14	29.380	29.640	29.290	29.640	29.164	24,663
2024-02-13	29.120	29.390	29.080	29.330	28.859	27,793
2024-02-12	29.200	29.230	29.070	29.220	28.751	62,872
2024-02-09	29.250	29.250	29.100	29.210	28.741	16,125
2024-02-08	29.480	29.480	29.160	29.210	28.741	13,259
2024-02-07	29.390	29.430	29.290	29.430	28.957	10,219
2024-02-06	29.070	29.300	29.000	29.300	28.830	6,989
2024-02-05	29.300	29.330	29.030	29.110	28.643	17,184
2024-02-02	29.480	29.540	29.240	29.350	28.879	20,252
2024-02-01	28.630	29.360	28.630	29.360	28.889	27,280
2024-01-31	28.530	29.350	28.530	28.630	28.170	41,228
2024-01-30	28.150	28.420	28.060	28.390	27.934	22,516
2024-01-29	27.890	28.090	27.790	28.080	27.629	15,488
2024-01-26	27.500	28.010	27.500	27.940	27.491	20,697
2024-01-25	27.800	27.910	27.750	27.810	27.363	10,202
2024-01-24	28.070	28.080	27.790	27.960	27.511	16,597
2024-01-23	28.020	28.020	27.900	27.970	27.521	10,074
2024-01-22	27.940	28.060	27.910	28.000	27.550	181,131
2024-01-19	27.510	27.850	27.510	27.850	27.403	4,792
2024-01-18	27.210	27.470	27.210	27.470	27.029	5,783
2024-01-17	27.190	27.420	27.190	27.240	26.803	17,619
2024-01-16	27.300	27.350	27.220	27.320	26.881	61,841
2024-01-15	27.750	27.750	27.150	27.630	27.186	3,227
2024-01-12	27.430	27.480	27.290	27.360	26.921	18,055
2024-01-11	27.520	27.520	27.160	27.230	26.793	18,615
2024-01-10	27.010	27.350	27.010	27.300	26.862	9,658
2024-01-09	26.590	27.020	26.590	26.960	26.527	91,684
2024-01-08	26.800	26.920	26.580	26.920	26.488	15,268
2024-01-05	26.740	26.920	26.620	26.750	26.279	6,395
2024-01-04	26.780	27.000	26.760	26.760	26.289	4,998
2024-01-03	26.820	26.840	26.680	26.730	26.259	19,098
2024-01-02	27.000	27.000	26.820	26.920	26.446	6,220
2023-12-29	27.280	27.280	27.100	27.230	26.750	4,037
2023-12-28	27.090	27.320	27.060	27.210	26.731	4,681
2023-12-27	26.930	27.110	26.930	27.030	26.554	4,427
2023-12-22	27.140	27.190	27.030	27.060	26.583	3,428
2023-12-21	26.870	27.000	26.840	27.000	26.524	6,270
2023-12-20	27.310	27.310	26.810	26.810	26.338	7,642
2023-12-19	27.010	27.210	26.990	27.170	26.691	12,042
2023-12-18	26.750	27.110	26.750	27.100	26.623	12,023
2023-12-15	26.370	26.760	26.370	26.750	26.279	13,958
2023-12-14	26.840	26.910	26.620	26.740	26.269	71,804
2023-12-13	26.930	27.160	26.830	27.110	26.632	10,420
2023-12-12	26.720	26.880	26.490	26.880	26.406	7,721
2023-12-11	26.190	26.560	26.190	26.560	26.092	5,899
2023-12-08	26.160	26.330	26.160	26.320	25.856	6,712
2023-12-07	26.250	26.400	26.240	26.400	25.935	4,295
2023-12-06	26.300	26.300	26.040	26.210	25.748	20,937
2023-12-05	26.000	26.110	25.850	26.100	25.640	9,792
2023-12-04	26.410	26.410	26.060	26.070	25.611	8,360
2023-12-01	26.470	26.560	26.410	26.410	25.945	2,001
2023-11-30	26.290	26.370	26.160	26.360	25.896	3,315
2023-11-29	26.190	26.270	26.120	26.120	25.660	4,046
2023-11-28	25.980	26.130	25.980	26.120	25.660	28,809

← NewerPage 12 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.