Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	23.790	23.790	23.020	23.140	22.596	5,685
2022-12-12	23.010	23.200	22.890	23.200	22.654	10,115
2022-12-09	22.450	22.850	22.450	22.780	22.244	3,462
2022-12-08	22.490	22.730	22.490	22.730	22.195	100,307
2022-12-07	22.280	22.460	22.060	22.430	21.902	7,674
2022-12-06	22.710	22.710	22.270	22.450	21.922	6,117
2022-12-05	23.070	23.070	22.960	23.040	22.498	3,505
2022-12-02	23.240	23.320	23.070	23.320	22.772	3,132
2022-12-01	23.160	23.400	22.990	23.390	22.840	12,615
2022-11-30	22.250	23.040	22.250	22.990	22.449	166,990
2022-11-29	22.130	22.260	22.130	22.260	21.736	4,559
2022-11-28	22.540	22.730	22.240	22.330	21.805	5,150
2022-11-25	22.570	22.970	22.540	22.970	22.430	6,284
2022-11-24	22.200	22.200	22.200	22.200	21.678	1,640
2022-11-23	22.360	22.670	22.360	22.570	22.039	10,128
2022-11-22	22.130	22.360	21.960	22.360	21.834	4,030
2022-11-21	22.270	22.270	21.890	21.910	21.395	8,577
2022-11-18	22.360	22.360	22.120	22.250	21.727	6,195
2022-11-17	21.910	22.160	21.870	22.130	21.610	3,882
2022-11-16	22.150	22.280	22.110	22.250	21.727	6,734
2022-11-15	22.500	22.610	22.110	22.270	21.746	12,583
2022-11-14	22.210	22.330	22.040	22.040	21.522	14,642
2022-11-11	22.000	22.230	21.850	22.030	21.512	122,628
2022-11-10	21.520	21.850	21.450	21.840	21.326	9,370
2022-11-09	20.770	20.770	20.480	20.480	19.998	6,548
2022-11-08	21.230	21.380	21.110	21.110	20.614	14,377
2022-11-07	20.840	21.150	20.670	21.120	20.623	21,591
2022-11-04	20.600	20.790	20.600	20.670	20.184	1,156
2022-11-03	20.600	20.600	20.060	20.070	19.598	9,238
2022-11-02	21.380	21.600	20.810	20.810	20.321	6,690
2022-11-01	21.350	21.640	21.290	21.620	21.112	5,775
2022-10-31	21.450	21.450	21.100	21.390	20.887	11,611
2022-10-28	20.630	21.500	20.630	21.400	20.897	16,048
2022-10-27	20.610	20.800	20.460	20.740	20.252	10,885
2022-10-26	20.630	21.000	20.630	20.760	20.272	44,915
2022-10-25	19.760	20.260	19.760	20.260	19.784	11,283
2022-10-24	19.870	19.940	19.590	19.890	19.422	9,927
2022-10-21	19.340	19.640	19.300	19.620	19.159	17,283
2022-10-20	19.650	19.650	19.270	19.270	18.817	8,648
2022-10-19	19.200	19.440	19.200	19.310	18.856	4,404
2022-10-18	19.720	19.720	19.350	19.500	19.041	12,929
2022-10-17	19.260	19.360	19.120	19.120	18.670	28,161
2022-10-14	19.140	19.140	18.750	18.770	18.329	7,763
2022-10-13	18.180	19.180	18.180	19.050	18.602	11,376
2022-10-12	18.720	18.720	18.460	18.520	18.084	4,733
2022-10-11	18.710	18.810	18.500	18.590	18.153	12,123
2022-10-07	19.080	19.250	19.050	19.190	18.739	13,341
2022-10-06	19.690	19.690	19.450	19.450	18.993	7,464
2022-10-05	19.570	19.870	19.520	19.830	19.333	3,914
2022-10-04	19.630	19.710	19.520	19.530	19.041	8,425
2022-10-03	18.760	19.020	18.760	18.870	18.397	3,516
2022-09-30	18.750	18.880	18.540	18.540	18.076	7,825
2022-09-29	18.790	18.860	18.560	18.680	18.212	5,156
2022-09-28	18.590	18.970	18.360	18.890	18.417	9,555
2022-09-27	19.050	19.050	18.550	18.650	18.183	6,955
2022-09-26	19.000	19.150	18.810	18.840	18.368	6,543
2022-09-23	19.100	19.110	18.890	19.000	18.524	6,682
2022-09-22	19.670	19.670	19.330	19.450	18.963	20,943
2022-09-21	20.250	20.300	19.820	19.820	19.324	4,640
2022-09-20	20.290	20.460	20.280	20.360	19.850	5,157

← NewerPage 17 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.