Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MA.NEO stock page

Mastercard CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-0126.47026.66026.47026.66026.1533,079
2023-08-3126.50026.64026.39026.43025.9275,820
2023-08-3026.67026.72026.52026.53026.02514,881
2023-08-2926.14026.41026.07026.36025.85832,483
2023-08-2825.98026.12025.98026.07025.5747,038
2023-08-2525.56025.94025.56025.83025.3388,200
2023-08-2425.82025.87025.52025.52025.034122,421
2023-08-2325.63025.75025.59025.71025.22119,145
2023-08-2225.20025.52025.20025.48024.9956,265
2023-08-2125.30025.30025.15025.23024.7508,069
2023-08-1825.05025.17025.05025.12024.64213,200
2023-08-1725.49025.49025.14025.18024.7013,406
2023-08-1625.57025.57025.29025.29024.8092,058
2023-08-1525.53025.53025.30025.31024.8285,161
2023-08-1425.25025.57025.25025.50025.0153,609
2023-08-1125.52025.52025.25025.35024.8683,118
2023-08-1025.61025.65025.43025.45024.9668,931
2023-08-0925.31025.40025.18025.28024.7994,686
2023-08-0825.33025.33025.02025.24024.7606,474
2023-08-0425.10025.39025.10025.11024.6324,232
2023-08-0324.84025.24024.80025.24024.7608,584
2023-08-0225.33025.33025.00025.06024.5838,277
2023-08-0125.19025.46025.19025.46024.9756,377
2023-07-3125.19025.37025.17025.18024.7018,642
2023-07-2825.47025.47024.98025.21024.73018,416
2023-07-2725.80025.80025.32025.32024.8385,200
2023-07-2625.45025.82025.45025.82025.3295,534
2023-07-2526.00026.00025.74025.74025.25014,012
2023-07-2425.62025.93025.62025.93025.4366,770
2023-07-2125.61025.72025.50025.51025.0247,902
2023-07-2025.46025.62025.43025.59025.1035,678
2023-07-1925.37025.64025.37025.56025.0749,358
2023-07-1825.68025.68025.42025.53025.0446,451
2023-07-1725.84025.90025.77025.83025.3382,314
2023-07-1425.79025.83025.70025.83025.3383,462
2023-07-1325.81025.81025.73025.73025.2402,035
2023-07-1225.57025.85025.57025.73025.24054,564
2023-07-1125.19025.55025.19025.55025.06411,524
2023-07-1025.01025.18025.01025.13024.65223,711
2023-07-0725.13025.16024.98024.98024.5053,346
2023-07-0625.19025.30025.05025.26024.77917,883
2023-07-0525.09025.35025.06025.35024.8325,751
2023-07-0425.46025.47024.77025.39024.8712,737
2023-06-3025.04025.36025.03025.25024.73410,541
2023-06-2924.67024.88024.67024.87024.3626,142
2023-06-2824.60024.60024.28024.38023.8827,227
2023-06-2724.50024.52024.47024.50023.9993,517
2023-06-2624.27024.27024.17024.20023.7052,023
2023-06-2324.16024.42024.16024.40023.9017,386
2023-06-2224.08024.27024.08024.21023.7152,001
2023-06-2124.13024.26024.13024.21023.7156,087
2023-06-2024.14024.38024.03024.08023.58812,008
2023-06-1924.34024.34024.33024.33023.8333,367
2023-06-1624.50024.50024.14024.14023.6476,871
2023-06-1523.89024.36023.89024.36023.8622,387
2023-06-1424.03024.28024.03024.05023.5583,540
2023-06-1324.03024.10023.83023.84023.3532,400
2023-06-1223.84024.08023.84024.08023.5881,136
2023-06-0923.79023.79023.68023.71023.2251,425
2023-06-0823.69023.69023.61023.61023.1273,208
← NewerPage 14 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-090.0522 USD
2026-07-090.0525 USD
2026-04-090.0519 USD
2026-01-090.0522 USD
2025-10-090.0471 USD
2025-07-090.0472 USD
2025-04-090.0462 USD
2025-01-090.0476 USD
2024-10-090.0420 USD
2024-07-090.0416 USD
2024-04-080.0422 USD
2024-01-080.0424 USD
2023-10-050.0363 USD
2023-07-060.0364 USD
2023-04-050.0366 USD
2023-01-060.0362 USD
2022-10-060.0311 USD
2022-07-070.0313 USD
2022-04-070.0328 USD
2022-01-060.0321 USD

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