Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	22.040	22.510	22.040	22.280	21.791	4,570
2023-03-10	22.450	22.470	22.320	22.340	21.849	6,649
2023-03-09	23.200	23.410	22.900	22.920	22.417	5,692
2023-03-08	23.020	23.210	23.020	23.150	22.642	4,245
2023-03-07	23.790	23.790	23.230	23.230	22.720	4,358
2023-03-06	23.450	23.740	23.370	23.700	23.179	5,469
2023-03-03	23.090	23.320	23.090	23.280	22.769	3,689
2023-03-02	22.610	23.000	22.610	22.940	22.436	42,291
2023-03-01	22.800	22.870	22.540	22.830	22.329	4,146
2023-02-28	22.920	23.080	22.910	22.910	22.407	6,980
2023-02-27	22.900	23.070	22.900	22.990	22.485	2,735
2023-02-24	22.750	22.850	22.710	22.800	22.299	2,764
2023-02-23	22.920	23.020	22.760	22.990	22.485	11,406
2023-02-22	22.890	22.980	22.830	22.890	22.387	11,926
2023-02-21	23.180	23.180	22.950	22.970	22.465	137,502
2023-02-17	23.510	23.510	23.280	23.310	22.798	2,219
2023-02-16	24.050	24.050	23.740	23.740	23.219	3,597
2023-02-15	23.680	23.830	23.680	23.830	23.307	6,022
2023-02-14	23.840	23.980	23.840	23.980	23.453	1,141
2023-02-13	23.630	23.950	23.630	23.890	23.365	2,326
2023-02-10	23.770	23.770	23.480	23.720	23.199	4,593
2023-02-09	24.130	24.130	23.900	23.920	23.395	3,644
2023-02-08	24.100	24.100	23.940	23.950	23.424	4,786
2023-02-07	24.090	24.350	23.900	24.270	23.737	7,407
2023-02-06	23.830	24.060	23.830	24.040	23.512	1,628
2023-02-03	24.070	24.380	24.070	24.160	23.629	6,668
2023-02-02	24.370	24.460	24.100	24.150	23.620	7,994
2023-02-01	23.740	24.300	23.740	24.120	23.590	3,315
2023-01-31	24.000	24.000	23.830	23.830	23.307	2,784
2023-01-30	24.100	24.100	23.940	23.940	23.414	2,986
2023-01-27	24.350	24.530	24.160	24.160	23.629	12,297
2023-01-26	24.790	24.790	24.140	24.320	23.786	20,671
2023-01-25	24.320	24.660	24.300	24.600	24.060	10,397
2023-01-24	23.230	24.640	22.500	24.520	23.981	41,097
2023-01-23	24.500	24.510	24.340	24.470	23.933	3,656
2023-01-20	24.150	24.320	24.150	24.310	23.776	4,397
2023-01-19	23.800	23.940	23.700	23.800	23.277	6,293
2023-01-18	24.200	24.200	23.830	23.830	23.307	2,318
2023-01-17	24.230	24.300	24.200	24.260	23.727	5,774
2023-01-16	24.170	24.500	24.140	24.500	23.962	2,297
2023-01-13	24.350	24.350	24.200	24.310	23.776	4,405
2023-01-12	24.520	24.620	24.390	24.540	24.001	24,501
2023-01-11	24.100	24.380	23.990	24.380	23.844	6,415
2023-01-10	23.720	23.960	23.720	23.960	23.434	2,061
2023-01-09	23.900	24.240	23.880	24.010	23.483	12,138
2023-01-06	23.300	23.850	23.120	23.800	23.277	5,234
2023-01-05	23.000	23.050	22.740	22.780	22.244	20,023
2023-01-04	22.830	23.000	22.740	22.830	22.293	2,585
2023-01-03	22.690	22.890	22.300	22.450	21.922	2,891
2022-12-30	22.380	22.470	22.380	22.470	21.942	636
2022-12-29	22.400	22.610	22.400	22.520	21.990	14,575
2022-12-28	22.370	22.370	22.090	22.120	21.600	8,861
2022-12-23	21.780	22.240	21.780	22.200	21.678	21,273
2022-12-22	22.200	22.200	21.830	22.060	21.541	10,547
2022-12-21	22.380	22.410	22.310	22.330	21.805	6,307
2022-12-20	22.130	22.170	22.110	22.140	21.619	38,296
2022-12-19	22.400	22.400	21.900	22.040	21.522	45,523
2022-12-16	22.380	22.480	22.320	22.440	21.912	4,870
2022-12-15	22.610	22.630	22.190	22.380	21.854	8,481
2022-12-14	23.140	23.330	23.130	23.160	22.615	6,852

← NewerPage 16 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.