Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.660	32.720	32.160	32.340	32.184	16,177
2026-01-20	32.400	32.820	32.390	32.550	32.393	31,230
2026-01-19	33.000	33.460	32.690	33.420	33.259	4,098
2026-01-16	33.310	33.310	32.950	33.020	32.861	12,866
2026-01-15	33.500	33.630	33.000	33.250	33.090	15,941
2026-01-14	33.490	33.560	32.960	33.460	33.299	21,178
2026-01-13	34.430	34.430	32.680	33.400	33.239	84,139
2026-01-12	34.770	34.770	34.050	34.700	34.533	52,050
2026-01-09	35.300	35.550	35.250	35.250	35.080	3,583
2026-01-08	35.300	36.050	35.300	35.660	35.436	4,437
2026-01-07	35.540	35.820	35.480	35.550	35.327	6,384
2026-01-06	34.920	35.550	34.920	35.550	35.327	8,876
2026-01-05	34.330	35.160	34.330	34.840	34.621	4,773
2026-01-02	34.970	34.970	34.300	34.520	34.303	7,067
2025-12-31	35.380	35.380	34.970	34.970	34.751	3,762
2025-12-30	35.250	35.300	35.220	35.260	35.039	5,405
2025-12-29	35.620	35.620	35.380	35.380	35.158	5,371
2025-12-24	35.510	35.650	35.510	35.550	35.327	1,405
2025-12-23	35.470	35.530	35.370	35.370	35.148	2,537
2025-12-22	34.960	35.480	34.960	35.300	35.079	5,822
2025-12-19	34.760	34.980	34.760	34.910	34.691	3,403
2025-12-18	34.720	34.840	34.520	34.750	34.532	6,950
2025-12-17	34.640	35.000	34.640	34.720	34.502	17,690
2025-12-16	35.040	35.040	34.480	34.680	34.462	10,121
2025-12-15	35.090	35.120	34.790	34.890	34.671	12,173
2025-12-12	34.530	35.130	34.530	35.050	34.830	21,393
2025-12-11	33.650	34.620	33.650	34.620	34.403	19,324
2025-12-10	33.000	33.330	33.000	33.150	32.942	12,380
2025-12-09	33.070	33.190	32.900	32.970	32.763	10,191
2025-12-08	33.730	33.730	33.000	33.160	32.952	17,940
2025-12-05	33.350	33.730	33.260	33.510	33.300	14,244
2025-12-04	34.310	34.310	33.150	33.280	33.071	30,899
2025-12-03	33.730	34.000	33.610	34.000	33.787	14,344
2025-12-02	33.710	34.000	33.250	33.500	33.290	17,175
2025-12-01	33.610	33.710	33.360	33.360	33.151	9,454
2025-11-28	33.810	33.880	33.520	33.880	33.667	8,101
2025-11-27	33.500	33.890	33.300	33.890	33.677	3,488
2025-11-26	33.830	33.830	33.480	33.500	33.290	13,003
2025-11-25	33.380	33.750	33.280	33.560	33.349	14,615
2025-11-24	33.460	33.460	32.910	33.050	32.843	12,913
2025-11-21	32.910	33.340	32.680	33.220	33.012	15,516
2025-11-20	32.900	33.020	32.500	32.500	32.296	265,625
2025-11-19	32.310	32.610	32.250	32.610	32.405	12,095
2025-11-18	32.990	32.990	32.270	32.430	32.227	33,479
2025-11-17	33.670	33.670	33.000	33.030	32.823	22,262
2025-11-14	34.090	34.090	33.440	33.520	33.310	11,876
2025-11-13	34.400	34.400	34.160	34.170	33.956	4,004
2025-11-12	34.510	34.750	34.380	34.570	34.353	4,778
2025-11-11	33.800	34.340	33.800	34.340	34.125	9,856
2025-11-10	33.780	34.010	33.780	33.980	33.767	11,654
2025-11-07	33.790	34.280	33.790	33.900	33.687	12,858
2025-11-06	33.780	34.030	33.780	34.010	33.797	14,989
2025-11-05	34.100	34.130	33.800	34.020	33.807	24,537
2025-11-04	33.260	34.070	33.260	34.010	33.797	9,131
2025-11-03	33.810	33.810	33.240	33.460	33.250	9,078
2025-10-31	33.770	34.100	33.400	34.020	33.807	14,262
2025-10-30	34.340	34.550	34.000	34.170	33.956	15,406
2025-10-29	34.710	34.710	33.930	34.130	33.916	24,294
2025-10-28	35.350	35.350	34.840	34.840	34.621	7,181
2025-10-27	35.500	35.500	34.840	35.220	34.999	30,838

← NewerPage 4 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.