Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	22.860	22.940	22.540	22.940	22.300	3,558
2022-03-25	22.880	22.880	22.690	22.860	22.222	5,937
2022-03-24	22.700	22.860	22.510	22.850	22.213	6,399
2022-03-23	22.610	22.660	22.440	22.470	21.843	7,593
2022-03-22	22.760	23.210	22.760	22.950	22.310	9,047
2022-03-21	22.960	22.960	22.560	22.650	22.018	9,869
2022-03-18	22.860	23.100	22.860	23.060	22.417	5,539
2022-03-17	22.530	22.740	22.430	22.680	22.047	15,585
2022-03-16	22.610	22.970	22.250	22.630	21.999	14,492
2022-03-15	21.980	22.100	21.780	21.990	21.377	15,250
2022-03-14	21.810	22.050	21.500	21.520	20.920	7,411
2022-03-11	21.300	21.620	21.300	21.350	20.754	4,653
2022-03-10	21.140	21.360	21.020	21.310	20.716	8,302
2022-03-09	21.180	21.580	21.100	21.450	20.852	13,121
2022-03-08	20.500	21.290	20.160	20.680	20.103	21,010
2022-03-07	21.680	21.680	20.500	20.500	19.928	28,425
2022-03-04	22.070	22.070	21.300	21.750	21.143	12,723
2022-03-03	22.570	22.900	22.420	22.420	21.795	5,561
2022-03-02	22.300	22.750	22.270	22.550	21.921	9,264
2022-03-01	23.450	23.540	22.410	22.520	21.892	11,664
2022-02-28	23.650	24.000	22.860	23.590	22.932	3,169
2022-02-25	24.340	24.370	23.830	24.250	23.574	4,916
2022-02-24	23.030	24.280	22.820	24.280	23.603	3,606
2022-02-23	24.320	24.320	23.650	23.690	23.029	3,815
2022-02-22	24.000	24.540	24.000	24.100	23.428	5,679
2022-02-18	24.400	24.570	24.310	24.310	23.632	6,761
2022-02-17	24.610	24.650	24.500	24.520	23.836	2,193
2022-02-16	25.080	25.250	24.990	25.210	24.507	1,649
2022-02-15	24.750	25.160	24.750	25.070	24.371	11,374
2022-02-14	24.330	24.790	24.330	24.590	23.904	2,092
2022-02-11	24.860	24.860	24.230	24.330	23.651	7,124
2022-02-10	24.430	24.880	24.430	24.580	23.894	22,312
2022-02-09	25.170	25.370	25.030	25.090	24.390	11,534
2022-02-08	24.500	24.660	24.500	24.540	23.856	3,727
2022-02-07	24.980	24.980	24.600	24.760	24.069	2,999
2022-02-04	25.000	25.240	24.750	25.190	24.487	6,585
2022-02-03	25.700	25.700	25.530	25.650	24.935	8,377
2022-02-02	25.630	26.210	25.590	26.120	25.391	12,754
2022-02-01	25.960	25.960	25.540	25.770	25.051	13,790
2022-01-31	24.990	25.400	24.860	25.400	24.692	6,848
2022-01-28	23.650	25.040	23.650	25.040	24.342	9,435
2022-01-27	22.620	23.400	22.620	23.240	22.592	8,645
2022-01-26	22.590	23.170	22.500	22.630	21.999	4,821
2022-01-25	22.320	22.730	21.970	22.300	21.678	4,415
2022-01-24	22.550	22.990	21.700	22.970	22.329	18,586
2022-01-21	23.750	24.110	23.290	23.360	22.708	17,431
2022-01-20	23.850	24.450	23.850	23.980	23.311	15,445
2022-01-19	23.980	24.170	23.680	23.720	23.058	7,334
2022-01-18	24.290	24.290	24.080	24.160	23.486	3,473
2022-01-17	24.480	24.480	24.200	24.200	23.525	387
2022-01-14	24.520	24.560	24.350	24.520	23.836	3,970
2022-01-13	24.260	24.800	24.260	24.260	23.583	10,650
2022-01-12	24.180	24.450	24.160	24.230	23.554	5,215
2022-01-11	23.940	24.140	23.650	24.140	23.467	3,871
2022-01-10	24.140	24.140	23.000	23.940	23.272	12,880
2022-01-07	24.020	24.420	24.020	24.420	23.739	2,688
2022-01-06	24.420	24.600	24.120	24.330	23.651	10,915
2022-01-05	24.570	25.060	24.570	24.720	23.999	8,184
2022-01-04	24.500	25.140	24.500	24.700	23.980	9,819
2021-12-31	23.610	23.880	23.610	23.730	23.038	2,817

← NewerPage 20 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.