Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	20.460	20.470	20.280	20.440	19.928	1,972
2022-09-16	20.500	20.500	20.170	20.490	19.977	7,549
2022-09-15	21.320	21.320	20.570	20.630	20.113	11,771
2022-09-14	21.210	21.270	21.100	21.140	20.610	4,231
2022-09-13	21.670	21.670	21.100	21.200	20.669	1,888
2022-09-12	22.060	22.080	21.940	22.080	21.527	4,222
2022-09-09	21.550	21.940	21.550	21.900	21.351	3,463
2022-09-08	21.320	21.500	21.320	21.500	20.961	4,913
2022-09-07	21.060	21.430	21.060	21.430	20.893	1,210
2022-09-06	21.000	21.250	21.000	21.140	20.610	6,683
2022-09-02	21.280	21.430	20.890	21.000	20.474	3,617
2022-09-01	21.000	21.100	20.860	21.080	20.552	10,469
2022-08-31	21.340	21.380	21.170	21.170	20.640	2,102
2022-08-30	21.740	21.740	21.260	21.350	20.815	2,794
2022-08-29	21.570	21.630	21.520	21.520	20.981	810
2022-08-26	22.640	22.640	21.560	21.560	21.020	8,378
2022-08-25	22.130	22.440	22.070	22.440	21.878	2,081
2022-08-24	22.220	22.220	22.160	22.160	21.605	3,794
2022-08-23	22.510	22.510	22.170	22.180	21.624	3,297
2022-08-22	22.910	22.910	22.400	22.500	21.936	2,852
2022-08-19	23.060	23.130	23.060	23.090	22.512	3,105
2022-08-18	23.140	23.390	23.140	23.240	22.658	5,025
2022-08-17	23.090	23.210	23.090	23.100	22.521	2,526
2022-08-16	23.130	23.420	23.130	23.420	22.833	6,335
2022-08-15	23.250	23.530	23.250	23.390	22.804	3,228
2022-08-12	22.970	23.070	22.900	23.070	22.492	1,610
2022-08-11	23.010	23.080	22.820	22.820	22.248	1,187
2022-08-10	23.000	23.060	22.970	22.970	22.395	3,710
2022-08-09	22.560	22.600	22.520	22.590	22.024	2,221
2022-08-08	23.450	23.450	22.860	22.990	22.414	1,609
2022-08-05	22.980	23.290	22.980	23.290	22.707	2,262
2022-08-04	23.250	23.250	23.000	23.170	22.590	3,905
2022-08-03	22.910	23.170	22.860	23.090	22.512	9,765
2022-08-02	22.450	22.800	22.450	22.730	22.161	6,114
2022-07-29	23.000	23.150	22.870	23.050	22.473	3,272
2022-07-28	22.430	22.990	22.430	22.910	22.336	10,953
2022-07-27	22.620	22.680	21.950	22.390	21.829	19,953
2022-07-26	22.200	22.250	22.200	22.230	21.673	1,391
2022-07-25	22.370	22.390	22.360	22.390	21.829	687
2022-07-22	22.610	22.610	22.240	22.420	21.858	2,123
2022-07-21	22.450	22.610	22.450	22.610	22.044	3,950
2022-07-20	22.100	22.350	22.100	22.270	21.712	5,066
2022-07-19	21.780	22.180	21.780	22.140	21.585	7,693
2022-07-18	21.610	21.740	21.500	21.500	20.961	5,164
2022-07-15	21.620	21.630	21.570	21.600	21.059	908
2022-07-14	20.610	21.340	20.610	21.200	20.669	7,050
2022-07-13	20.450	21.180	20.450	21.160	20.630	2,713
2022-07-12	21.020	21.020	21.020	21.020	20.493	397
2022-07-11	20.660	21.120	20.660	21.100	20.571	1,808
2022-07-08	21.090	21.150	20.900	21.090	20.562	2,912
2022-07-07	20.870	21.150	20.870	21.150	20.620	968
2022-07-06	20.880	20.880	20.790	20.790	20.239	1,606
2022-07-05	20.230	20.700	20.230	20.700	20.151	2,465
2022-07-04	20.410	20.410	20.410	20.410	19.869	273
2022-06-30	20.450	20.690	20.260	20.510	19.966	2,953
2022-06-29	21.040	21.130	21.000	21.000	20.443	1,224
2022-06-28	21.740	21.740	20.760	20.800	20.248	1,317
2022-06-27	21.300	21.550	21.300	21.440	20.872	4,906
2022-06-24	20.940	21.440	20.940	21.440	20.872	5,976
2022-06-23	20.880	20.880	20.460	20.670	20.122	8,375

← NewerPage 18 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.