Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	23.790	23.920	23.790	23.860	23.372	2,385
2023-06-06	24.180	24.400	24.150	24.400	23.901	9,054
2023-06-05	24.050	24.050	23.660	23.850	23.362	8,972
2023-06-02	23.970	24.120	23.950	24.020	23.529	7,767
2023-06-01	23.670	23.850	23.670	23.850	23.362	6,093
2023-05-31	23.650	23.650	23.030	23.390	22.912	4,098
2023-05-30	24.110	24.120	23.590	23.610	23.127	15,910
2023-05-29	24.440	24.440	24.440	24.440	23.940	209
2023-05-26	23.720	24.100	23.720	24.070	23.578	5,389
2023-05-25	23.580	23.810	23.580	23.810	23.323	2,202
2023-05-24	23.650	23.710	23.520	23.700	23.216	19,625
2023-05-23	24.600	24.600	23.870	24.070	23.578	7,867
2023-05-19	25.100	25.100	24.800	24.810	24.303	7,085
2023-05-18	24.880	25.150	24.880	25.150	24.636	13,330
2023-05-17	24.570	24.900	24.520	24.880	24.371	3,405
2023-05-16	24.450	24.450	24.350	24.420	23.921	1,398
2023-05-15	24.550	24.630	24.550	24.580	24.078	1,423
2023-05-12	24.410	24.950	24.410	24.470	23.970	3,355
2023-05-11	24.600	24.770	24.600	24.670	24.166	3,900
2023-05-10	24.850	24.850	24.360	24.610	24.107	8,433
2023-05-09	24.740	24.750	24.710	24.740	24.234	3,469
2023-05-08	24.800	24.900	24.760	24.820	24.313	7,935
2023-05-05	24.310	24.770	24.310	24.710	24.205	6,133
2023-05-04	23.960	24.230	23.960	24.230	23.735	1,856
2023-05-03	24.290	24.320	24.240	24.240	23.744	214
2023-05-02	24.150	24.220	24.000	24.200	23.705	7,733
2023-05-01	24.380	24.580	24.380	24.470	23.970	4,481
2023-04-28	24.270	24.530	24.270	24.400	23.901	4,287
2023-04-27	23.880	24.130	23.300	24.090	23.598	41,180
2023-04-26	23.870	23.870	23.600	23.660	23.176	7,963
2023-04-25	24.000	24.000	23.740	23.760	23.274	14,394
2023-04-24	24.270	24.270	24.080	24.130	23.637	10,067
2023-04-21	24.220	24.220	24.080	24.110	23.617	6,945
2023-04-20	24.000	24.160	24.000	24.160	23.666	7,106
2023-04-19	23.950	24.080	23.910	24.060	23.568	16,114
2023-04-18	24.010	24.020	24.010	24.020	23.529	6,051
2023-04-17	23.850	23.890	23.850	23.880	23.392	3,831
2023-04-14	23.920	24.000	23.800	23.990	23.500	14,484
2023-04-13	23.580	23.790	23.580	23.790	23.304	4,438
2023-04-12	23.480	23.540	23.300	23.300	22.824	3,320
2023-04-11	23.420	23.510	23.310	23.510	23.029	4,729
2023-04-10	23.110	23.230	23.100	23.190	22.716	9,192
2023-04-06	23.000	23.260	23.000	23.250	22.775	7,052
2023-04-05	23.380	23.490	23.380	23.430	22.951	9,712
2023-04-04	23.450	23.590	23.450	23.540	23.023	1,383
2023-04-03	23.230	23.630	23.230	23.630	23.111	32,563
2023-03-31	23.300	23.420	23.300	23.390	22.876	4,994
2023-03-30	23.320	23.320	23.270	23.270	22.759	1,978
2023-03-29	23.000	23.190	22.960	23.180	22.671	1,582
2023-03-28	22.810	22.900	22.810	22.820	22.319	4,914
2023-03-27	22.980	22.980	22.870	22.870	22.368	7,994
2023-03-24	22.600	22.710	22.600	22.660	22.162	4,424
2023-03-23	22.860	23.020	22.710	22.910	22.407	5,850
2023-03-22	22.940	23.010	22.910	23.010	22.505	2,170
2023-03-21	22.870	22.890	22.680	22.890	22.387	15,169
2023-03-20	22.510	22.510	22.510	22.510	22.016	635
2023-03-17	22.610	22.610	22.370	22.480	21.986	11,252
2023-03-16	22.200	22.430	22.150	22.410	21.918	13,868
2023-03-15	22.200	22.430	22.200	22.380	21.888	4,221
2023-03-14	22.460	22.910	22.460	22.790	22.289	6,659

← NewerPage 15 of 21 · 1,220 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.