Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	20.610	20.800	20.610	20.640	20.093	7,773
2022-06-21	20.750	20.790	20.610	20.730	20.180	14,436
2022-06-20	20.750	20.750	20.650	20.650	20.102	1,920
2022-06-17	20.000	20.470	20.000	20.280	19.742	3,644
2022-06-16	20.440	20.470	19.940	20.110	19.577	19,987
2022-06-15	21.470	21.470	21.020	21.190	20.628	6,532
2022-06-14	20.820	21.040	20.820	21.040	20.482	4,094
2022-06-13	21.290	21.490	20.730	20.820	20.268	11,650
2022-06-10	22.510	22.510	21.930	21.930	21.349	15,168
2022-06-09	23.310	23.310	22.930	22.930	22.322	2,121
2022-06-08	23.720	23.850	23.660	23.700	23.072	1,720
2022-06-07	23.630	23.800	23.630	23.800	23.169	1,871
2022-06-06	24.000	24.000	23.480	23.560	22.935	10,427
2022-06-03	23.320	23.460	23.310	23.420	22.799	6,797
2022-06-02	23.700	23.720	23.500	23.720	23.091	3,264
2022-06-01	23.370	23.400	23.200	23.340	22.721	7,179
2022-05-31	23.240	23.540	23.030	23.390	22.770	4,194
2022-05-30	22.820	23.300	22.820	23.300	22.682	820
2022-05-27	23.200	23.360	23.050	23.360	22.741	9,682
2022-05-26	22.730	23.010	22.730	22.890	22.283	9,925
2022-05-25	22.340	22.680	22.250	22.530	21.933	5,455
2022-05-24	22.390	22.390	22.010	22.220	21.631	4,097
2022-05-20	22.090	22.090	21.480	21.480	20.910	2,064
2022-05-19	21.780	21.850	21.290	21.750	21.173	10,773
2022-05-18	22.300	22.300	21.910	21.990	21.407	4,587
2022-05-17	22.340	22.340	21.830	22.180	21.592	8,707
2022-05-16	21.740	21.780	21.470	21.590	21.018	10,163
2022-05-13	21.580	21.870	21.580	21.750	21.173	6,338
2022-05-12	21.290	21.290	20.500	20.890	20.336	8,876
2022-05-11	21.380	21.500	20.940	21.310	20.745	5,269
2022-05-10	21.450	21.590	21.200	21.430	20.862	9,149
2022-05-09	22.190	22.190	21.280	21.410	20.842	18,364
2022-05-06	22.750	22.780	22.470	22.710	22.108	1,977
2022-05-05	23.700	23.740	22.890	23.130	22.517	2,751
2022-05-04	23.630	23.630	23.200	23.410	22.789	2,308
2022-05-03	23.260	23.480	23.200	23.480	22.857	4,781
2022-05-02	23.760	23.760	22.960	23.540	22.916	5,278
2022-04-29	24.190	24.190	23.760	23.760	23.130	10,092
2022-04-28	24.330	24.970	24.330	24.710	24.055	8,963
2022-04-27	23.670	24.300	23.430	23.690	23.062	24,918
2022-04-26	23.080	23.080	22.470	22.610	22.010	7,144
2022-04-25	22.940	23.250	22.710	23.220	22.604	11,394
2022-04-22	23.910	23.910	23.010	23.010	22.400	6,647
2022-04-21	24.500	24.520	23.840	23.840	23.208	3,157
2022-04-20	23.890	24.220	23.890	24.000	23.364	6,687
2022-04-19	23.670	23.860	23.640	23.840	23.208	6,205
2022-04-18	23.290	23.410	23.190	23.310	22.692	8,811
2022-04-14	23.520	23.670	23.470	23.480	22.857	1,558
2022-04-13	22.480	23.370	22.480	23.310	22.692	9,746
2022-04-12	22.780	23.180	22.620	22.660	22.059	5,490
2022-04-11	22.910	22.930	22.740	22.780	22.176	3,687
2022-04-08	22.840	23.340	22.840	23.080	22.468	6,294
2022-04-07	23.040	23.120	22.630	22.890	22.283	5,575
2022-04-06	23.540	23.540	23.000	23.180	22.533	6,767
2022-04-05	23.950	24.050	23.740	23.830	23.165	2,170
2022-04-04	23.920	24.230	23.920	23.970	23.301	5,830
2022-04-01	23.970	24.000	23.670	23.880	23.214	12,318
2022-03-31	23.750	23.860	23.500	23.500	22.845	7,891
2022-03-30	23.940	23.940	23.710	23.760	23.097	4,213
2022-03-29	23.560	24.280	23.560	24.090	23.418	10,942

← NewerPage 19 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.