Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	35.560	35.690	35.320	35.320	35.098	7,210
2025-10-23	35.540	35.540	35.290	35.350	35.128	5,066
2025-10-22	35.420	35.460	35.080	35.190	34.969	17,813
2025-10-21	35.040	35.360	34.920	35.220	34.999	7,090
2025-10-20	34.600	34.920	34.160	34.920	34.701	7,063
2025-10-17	34.260	34.670	34.210	34.600	34.383	8,381
2025-10-16	34.500	34.500	33.750	33.840	33.628	23,844
2025-10-15	34.900	35.000	34.540	34.730	34.512	8,456
2025-10-14	34.400	35.070	34.400	35.020	34.800	11,676
2025-10-10	35.060	35.060	34.320	34.320	34.105	9,010
2025-10-09	35.410	35.410	34.700	34.770	34.552	13,713
2025-10-08	35.810	35.860	35.530	35.530	35.260	4,041
2025-10-07	35.650	36.080	35.650	35.740	35.469	7,556
2025-10-06	35.910	35.910	35.170	35.720	35.449	6,756
2025-10-03	35.770	35.930	35.600	35.840	35.568	10,335
2025-10-02	35.190	35.750	35.190	35.640	35.369	5,277
2025-10-01	35.110	35.470	35.110	35.430	35.161	110,121
2025-09-30	34.720	35.100	34.720	35.050	34.784	3,256
2025-09-29	34.880	35.090	34.750	35.030	34.764	13,320
2025-09-26	34.820	35.000	34.820	34.880	34.615	4,236
2025-09-25	34.810	35.100	34.810	35.010	34.744	9,994
2025-09-24	35.190	35.240	34.880	35.100	34.834	7,155
2025-09-23	36.000	36.000	35.130	35.130	34.863	8,660
2025-09-22	35.880	36.190	35.880	36.080	35.806	6,872
2025-09-19	36.210	36.210	35.930	36.030	35.757	18,853
2025-09-18	36.940	37.050	36.200	36.230	35.955	9,817
2025-09-17	36.360	36.940	36.360	36.940	36.660	4,218
2025-09-16	36.040	36.250	35.820	36.250	35.975	1,105
2025-09-15	35.830	36.080	35.830	36.010	35.737	7,535
2025-09-12	36.140	36.140	35.830	35.830	35.558	4,619
2025-09-11	35.720	36.380	35.720	36.380	36.104	3,721
2025-09-10	36.120	36.120	35.360	35.830	35.558	6,633
2025-09-09	36.400	36.400	36.070	36.120	35.846	669
2025-09-08	36.220	36.380	35.920	36.250	35.975	8,360
2025-09-05	36.760	36.760	35.780	36.110	35.836	79,480
2025-09-04	36.460	36.770	36.460	36.720	36.441	5,633
2025-09-03	36.560	36.680	36.500	36.630	36.352	3,652
2025-09-02	36.710	36.710	36.250	36.560	36.282	3,160
2025-08-29	36.620	36.870	36.560	36.710	36.431	7,470
2025-08-28	36.600	36.600	36.460	36.460	36.183	4,977
2025-08-27	36.710	36.710	36.430	36.550	36.273	23,222
2025-08-26	36.730	36.730	36.260	36.640	36.362	4,566
2025-08-25	36.900	36.900	36.660	36.660	36.382	16,592
2025-08-22	36.540	37.070	36.540	37.020	36.739	24,648
2025-08-21	36.690	36.690	36.290	36.600	36.322	4,558
2025-08-20	36.070	36.690	36.070	36.580	36.302	7,785
2025-08-19	35.980	36.460	35.980	36.170	35.895	4,414
2025-08-18	36.080	36.120	35.980	36.120	35.846	3,586
2025-08-15	36.260	36.400	35.950	36.000	35.727	7,060
2025-08-14	35.530	36.150	35.530	36.150	35.876	4,486
2025-08-13	35.820	35.850	35.560	35.560	35.290	8,076
2025-08-12	35.610	35.660	35.330	35.530	35.260	4,140
2025-08-11	35.620	35.630	35.320	35.470	35.201	7,388
2025-08-08	35.070	35.580	34.900	35.530	35.260	6,754
2025-08-07	35.480	35.480	34.300	34.600	34.337	6,026
2025-08-06	35.290	35.290	35.120	35.180	34.913	1,307
2025-08-05	35.050	35.160	34.890	35.060	34.794	5,886
2025-08-01	35.060	35.060	34.430	34.540	34.278	13,882
2025-07-31	35.350	35.810	34.890	35.060	34.794	13,018
2025-07-30	34.810	34.890	34.440	34.590	34.327	24,605

← NewerPage 5 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.