Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	26.290	26.290	26.080	26.110	25.650	4,489
2023-11-24	26.200	26.380	26.200	26.200	25.738	4,224
2023-11-23	26.440	26.440	26.080	26.300	25.837	2,595
2023-11-22	26.350	26.350	26.190	26.240	25.778	4,533
2023-11-21	26.000	26.210	25.940	26.180	25.719	95,269
2023-11-20	25.440	25.880	25.440	25.850	25.395	40,323
2023-11-17	25.450	25.630	25.450	25.610	25.159	3,040
2023-11-16	25.410	25.470	25.280	25.440	24.992	4,477
2023-11-15	25.350	25.480	25.330	25.380	24.933	4,268
2023-11-14	25.520	25.680	25.380	25.400	24.953	7,617
2023-11-13	25.250	25.290	25.150	25.290	24.844	9,203
2023-11-10	24.780	25.130	24.780	25.130	24.687	3,429
2023-11-09	24.870	24.900	24.780	24.780	24.343	7,031
2023-11-08	24.900	24.990	24.900	24.950	24.510	2,697
2023-11-07	24.580	24.870	24.580	24.860	24.422	3,296
2023-11-06	24.670	24.710	24.570	24.680	24.245	3,603
2023-11-03	24.590	24.800	24.590	24.630	24.196	8,438
2023-11-02	24.190	24.440	24.190	24.390	23.960	12,108
2023-11-01	24.050	24.250	24.030	24.140	23.715	5,282
2023-10-31	24.000	24.140	23.990	23.990	23.567	69,678
2023-10-30	23.530	23.860	23.440	23.840	23.420	16,054
2023-10-27	23.230	23.530	23.050	23.280	22.870	8,250
2023-10-26	23.870	23.900	23.240	23.370	22.958	25,813
2023-10-25	24.480	24.750	24.480	24.710	24.275	8,861
2023-10-24	24.510	24.880	24.510	24.720	24.285	8,737
2023-10-23	24.420	24.580	24.420	24.480	24.049	7,250
2023-10-20	24.820	24.830	24.610	24.630	24.196	7,156
2023-10-19	25.090	25.100	24.660	24.820	24.383	12,982
2023-10-18	25.370	25.410	25.130	25.160	24.717	11,223
2023-10-17	25.560	25.800	25.550	25.660	25.208	8,669
2023-10-16	25.560	25.800	25.560	25.660	25.208	26,083
2023-10-13	25.570	25.660	25.370	25.370	24.923	7,386
2023-10-12	25.850	25.850	25.530	25.580	25.129	19,887
2023-10-11	25.750	25.770	25.440	25.610	25.159	55,563
2023-10-10	25.460	25.750	25.460	25.620	25.169	9,117
2023-10-06	25.240	25.640	25.220	25.500	25.051	78,480
2023-10-05	25.040	25.210	25.040	25.210	24.766	3,459
2023-10-04	25.010	25.240	24.980	25.180	24.701	2,469
2023-10-03	25.070	25.120	24.880	25.000	24.524	2,221
2023-10-02	25.200	25.310	25.190	25.310	24.828	3,124
2023-09-29	25.620	25.660	25.250	25.370	24.887	315,187
2023-09-28	25.510	25.700	25.510	25.580	25.093	5,002
2023-09-27	25.340	25.340	25.100	25.330	24.848	11,340
2023-09-26	25.740	25.740	25.220	25.370	24.887	6,375
2023-09-25	25.600	25.770	25.600	25.720	25.230	2,602
2023-09-22	25.850	25.930	25.720	25.760	25.270	1,907
2023-09-21	26.150	26.150	25.790	25.830	25.338	5,439
2023-09-20	26.600	26.600	26.290	26.300	25.799	11,227
2023-09-19	26.550	26.550	26.360	26.490	25.986	7,253
2023-09-18	26.570	26.730	26.570	26.700	26.192	8,316
2023-09-15	26.610	26.650	26.530	26.560	26.054	2,718
2023-09-14	26.850	26.850	26.240	26.460	25.956	6,067
2023-09-13	26.690	26.770	26.620	26.620	26.113	5,342
2023-09-12	26.680	26.710	26.650	26.670	26.162	6,042
2023-09-11	26.620	26.690	26.600	26.690	26.182	4,904
2023-09-08	26.550	26.590	26.520	26.580	26.074	3,555
2023-09-07	26.480	26.630	26.480	26.570	26.064	79,952
2023-09-06	26.230	26.470	26.230	26.470	25.966	6,380
2023-09-05	26.500	26.500	26.330	26.430	25.927	6,053
2023-09-01	26.470	26.660	26.470	26.660	26.153	3,079

← NewerPage 13 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.