Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	31.610	32.070	31.610	31.720	31.621	20,489
2026-04-16	31.750	31.760	31.500	31.570	31.472	17,641
2026-04-15	31.480	31.770	31.300	31.670	31.571	17,739
2026-04-14	31.010	31.260	30.940	31.110	31.013	14,424
2026-04-13	30.390	30.940	30.260	30.940	30.844	13,724
2026-04-10	30.830	30.830	30.230	30.330	30.236	21,698
2026-04-09	30.880	30.880	30.400	30.670	30.575	21,663
2026-04-08	30.330	30.330	30.330	30.330	30.184	0
2026-04-07	30.510	30.560	30.220	30.330	30.184	38,661
2026-04-06	30.000	30.560	30.000	30.540	30.393	7,229
2026-04-02	29.660	30.280	29.660	30.090	29.945	7,142
2026-04-01	30.530	30.530	30.530	30.530	30.383	0
2026-03-31	30.290	30.530	29.960	30.530	30.383	7,732
2026-03-30	29.510	30.100	29.510	30.070	29.925	10,343
2026-03-27	30.220	30.220	29.300	29.500	29.358	33,406
2026-03-26	30.490	30.710	30.450	30.520	30.373	6,956
2026-03-25	30.690	30.810	30.380	30.650	30.502	5,642
2026-03-24	30.340	30.590	30.150	30.450	30.303	7,295
2026-03-23	30.940	30.940	30.540	30.540	30.393	21,186
2026-03-20	30.160	30.420	29.980	30.330	30.184	23,441
2026-03-19	30.300	30.300	29.750	30.000	29.856	8,226
2026-03-18	30.980	30.980	29.790	29.790	29.647	32,372
2026-03-17	31.010	31.500	30.930	30.930	30.781	13,974
2026-03-16	30.680	31.030	30.570	31.030	30.881	10,644
2026-03-13	30.360	30.570	30.250	30.330	30.184	15,177
2026-03-12	30.720	30.800	30.300	30.360	30.214	13,072
2026-03-11	31.450	31.450	30.720	30.760	30.612	25,483
2026-03-10	31.540	31.640	31.230	31.350	31.199	21,747
2026-03-09	31.360	31.660	31.110	31.540	31.388	27,124
2026-03-06	31.550	31.870	31.300	31.870	31.716	16,980
2026-03-05	32.020	32.030	31.360	31.990	31.836	14,085
2026-03-04	32.150	32.150	31.820	31.970	31.816	16,048
2026-03-03	31.500	32.100	31.410	31.980	31.826	20,618
2026-03-02	31.130	32.040	31.110	31.830	31.677	23,560
2026-02-27	31.230	31.640	31.000	31.640	31.488	11,312
2026-02-26	31.280	31.680	31.160	31.470	31.318	17,190
2026-02-25	30.470	31.160	30.470	31.140	30.990	15,286
2026-02-24	30.550	30.550	30.060	30.400	30.254	37,883
2026-02-23	31.850	31.880	29.980	30.370	30.224	188,935
2026-02-20	31.670	32.210	31.670	32.200	32.045	11,233
2026-02-19	32.200	32.200	31.540	31.750	31.597	38,079
2026-02-18	31.970	32.390	31.970	32.260	32.105	21,638
2026-02-17	31.760	32.110	31.600	31.900	31.746	26,204
2026-02-13	32.220	32.550	31.600	31.730	31.577	28,050
2026-02-12	33.030	33.070	32.250	32.300	32.144	13,551
2026-02-11	32.880	33.020	32.690	32.780	32.622	8,430
2026-02-10	32.750	33.400	32.750	33.040	32.881	9,697
2026-02-09	33.320	33.390	32.720	32.780	32.622	15,704
2026-02-06	34.100	34.100	33.050	33.590	33.428	10,535
2026-02-05	33.720	34.150	33.670	33.680	33.518	12,796
2026-02-04	33.220	34.020	33.190	33.850	33.687	12,704
2026-02-03	33.980	34.080	33.670	33.670	33.508	10,184
2026-02-02	32.940	34.010	32.940	34.010	33.846	29,903
2026-01-30	33.170	33.180	32.740	32.950	32.791	15,176
2026-01-29	32.410	33.330	31.880	33.330	33.169	34,985
2026-01-28	31.930	31.990	31.790	31.960	31.806	28,924
2026-01-27	32.410	32.410	31.830	31.840	31.687	52,377
2026-01-26	32.240	32.420	32.000	32.270	32.115	9,153
2026-01-23	32.540	32.540	31.850	32.120	31.965	35,688
2026-01-22	32.350	32.610	32.100	32.500	32.343	21,864

← NewerPage 3 of 21 · 1,218 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.