Mastercard CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	23.810	23.950	23.750	23.790	23.096	4,366
2021-12-29	23.760	23.880	23.720	23.810	23.116	5,614
2021-12-24	23.760	23.760	23.760	23.760	23.067	0
2021-12-23	23.600	23.830	23.600	23.760	23.067	3,396
2021-12-22	22.850	23.600	22.850	23.500	22.815	6,704
2021-12-21	22.640	23.170	22.620	22.970	22.300	5,794
2021-12-20	22.500	22.500	22.110	22.170	21.524	10,963
2021-12-17	22.960	23.120	22.680	23.010	22.339	6,775
2021-12-16	23.190	23.270	22.950	23.270	22.592	5,319
2021-12-15	22.300	22.770	22.110	22.440	21.786	6,035
2021-12-14	22.820	22.900	22.280	22.430	21.776	12,669
2021-12-13	22.840	22.840	22.450	22.750	22.087	11,496
2021-12-10	22.890	23.080	22.850	23.070	22.397	8,061
2021-12-09	22.390	22.830	22.390	22.720	22.058	4,143
2021-12-08	22.070	22.630	22.070	22.610	21.951	7,334
2021-12-07	22.370	22.510	22.360	22.370	21.718	8,438
2021-12-06	21.420	22.150	21.340	21.970	21.329	14,719
2021-12-03	21.190	21.190	20.960	21.010	20.397	10,472
2021-12-02	20.440	21.120	20.440	21.120	20.504	10,257
2021-12-01	20.870	20.870	20.220	20.220	19.630	11,407

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.