Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	32.680	32.680	32.550	32.570	32.521	1,300
2026-07-13	31.800	31.800	31.800	31.800	31.752	300
2026-07-10	31.770	31.820	31.320	31.800	31.752	11,207
2026-07-09	31.570	31.620	31.520	31.620	31.573	1,100
2026-07-08	32.500	32.500	32.500	32.500	32.399	6,200
2026-07-07	32.500	32.500	32.500	32.500	32.399	9,800
2026-07-06	32.500	32.500	32.500	32.500	32.399	10,400
2026-07-03	32.500	33.000	32.180	32.500	32.399	4,374
2026-07-02	31.250	32.660	31.250	32.660	32.558	164,539
2026-06-30	31.100	31.160	30.800	31.160	31.063	16,888
2026-06-29	30.230	31.230	30.230	30.850	30.754	52,170
2026-06-26	30.150	30.540	30.040	30.230	30.136	52,427
2026-06-25	29.780	30.550	29.630	29.650	29.558	44,045
2026-06-24	29.670	30.200	29.550	29.960	29.867	28,900
2026-06-23	29.720	29.720	29.390	29.660	29.568	21,662
2026-06-22	29.980	29.980	29.330	29.410	29.319	46,484
2026-06-19	30.000	30.130	29.500	30.130	30.036	12,749
2026-06-18	30.170	30.170	29.660	29.720	29.628	28,708
2026-06-17	30.450	30.600	29.860	29.880	29.787	20,995
2026-06-16	29.930	30.410	29.750	30.390	30.295	73,677
2026-06-15	29.750	29.900	29.600	29.790	29.697	19,232
2026-06-12	29.500	29.850	29.480	29.700	29.608	31,788
2026-06-11	29.870	29.870	29.450	29.560	29.468	32,759
2026-06-10	30.230	30.230	29.560	29.670	29.578	38,043
2026-06-09	29.430	30.050	29.290	30.030	29.937	67,812
2026-06-08	29.590	29.650	29.370	29.450	29.358	22,639
2026-06-05	29.300	29.950	29.300	29.800	29.707	58,859
2026-06-04	29.020	29.650	29.020	29.240	29.149	30,339
2026-06-03	29.040	29.170	28.220	28.750	28.661	109,022
2026-06-02	29.950	29.970	29.050	29.050	28.960	96,541
2026-06-01	30.070	30.160	29.700	30.150	30.056	55,736
2026-05-29	30.000	30.350	29.950	30.060	29.966	25,833
2026-05-28	29.980	30.010	29.580	29.980	29.887	79,097
2026-05-27	29.990	30.300	29.920	30.120	30.026	22,522
2026-05-26	30.300	30.300	29.910	29.990	29.897	87,072
2026-05-25	30.260	30.570	30.260	30.450	30.355	8,802
2026-05-22	30.500	30.600	30.240	30.260	30.166	41,510
2026-05-21	30.110	30.440	29.800	30.370	30.276	44,225
2026-05-20	30.330	30.350	29.820	30.310	30.216	80,853
2026-05-19	30.660	31.140	30.310	30.330	30.236	81,584
2026-05-15	29.890	30.500	29.890	29.970	29.877	52,702
2026-05-14	29.970	30.000	29.700	29.780	29.687	27,891
2026-05-13	30.370	30.370	29.830	29.850	29.757	62,943
2026-05-12	30.300	30.740	30.300	30.400	30.305	36,394
2026-05-11	30.170	30.450	29.950	30.240	30.146	22,608
2026-05-08	30.150	30.330	29.900	30.160	30.066	62,191
2026-05-07	30.070	30.600	30.070	30.480	30.385	49,650
2026-05-06	30.440	30.450	29.800	29.900	29.807	70,598
2026-05-05	30.760	30.760	30.020	30.270	30.176	37,859
2026-05-04	30.230	30.820	30.120	30.720	30.624	62,836
2026-05-01	30.880	30.880	29.980	30.190	30.096	117,939
2026-04-30	30.770	31.070	30.380	30.660	30.565	80,187
2026-04-29	32.130	32.400	31.710	32.010	31.910	30,797
2026-04-28	31.150	31.370	30.880	30.880	30.784	7,370
2026-04-27	30.700	30.880	30.700	30.820	30.724	14,455
2026-04-24	30.460	30.740	30.250	30.700	30.605	8,869
2026-04-23	30.860	30.860	30.330	30.480	30.385	11,361
2026-04-22	31.100	31.100	30.790	31.030	30.933	10,116
2026-04-21	31.350	31.350	31.080	31.100	31.003	17,912
2026-04-20	31.730	31.800	31.420	31.430	31.332	5,627

← NewerPage 2 of 2 · 120 trading days

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.