Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	34.810	34.890	34.440	34.590	34.327	24,605
2025-07-29	35.500	35.500	34.870	34.870	34.605	8,135
2025-07-28	35.180	35.320	35.080	35.240	34.973	9,126
2025-07-25	35.220	35.260	35.090	35.230	34.963	5,123
2025-07-24	34.920	35.150	34.830	34.910	34.645	4,316
2025-07-23	34.520	34.810	34.490	34.800	34.536	11,091
2025-07-22	34.470	34.640	34.430	34.640	34.377	9,637
2025-07-21	34.110	34.510	34.110	34.380	34.119	6,975
2025-07-18	34.700	34.700	34.150	34.220	33.960	9,362
2025-07-17	34.200	34.510	34.200	34.490	34.228	4,786
2025-07-16	34.050	34.350	34.050	34.350	34.089	11,271
2025-07-15	34.220	34.320	34.090	34.160	33.901	5,860
2025-07-14	34.530	34.670	34.270	34.310	34.050	7,624
2025-07-11	34.750	34.750	33.850	34.100	33.841	20,320
2025-07-10	35.100	35.100	34.910	35.010	34.744	13,249
2025-07-09	34.860	35.010	34.740	34.980	34.714	8,822
2025-07-08	35.170	35.170	34.780	34.920	34.608	4,626
2025-07-07	35.370	35.370	34.760	35.090	34.777	6,656
2025-07-04	35.010	35.590	34.950	34.950	34.638	3,661
2025-07-03	34.850	35.300	34.850	35.300	34.985	2,852
2025-07-02	35.310	35.310	34.670	34.840	34.529	5,669
2025-06-30	34.420	34.900	34.300	34.900	34.588	15,146
2025-06-27	33.620	34.490	33.620	34.270	33.964	28,046
2025-06-26	34.080	34.080	33.680	33.900	33.597	11,662
2025-06-25	34.630	34.630	34.100	34.150	33.845	18,407
2025-06-24	34.720	35.020	34.350	34.640	34.331	25,379
2025-06-23	33.050	33.700	32.900	33.700	33.399	13,300
2025-06-20	34.390	34.390	32.820	33.070	32.775	33,531
2025-06-19	33.770	33.770	33.450	33.750	33.449	11,728
2025-06-18	35.550	35.550	33.250	33.490	33.191	51,683
2025-06-17	35.240	35.420	35.190	35.400	35.084	5,925
2025-06-16	35.280	35.720	35.280	35.340	35.024	15,338
2025-06-13	35.500	35.660	34.400	34.950	34.638	48,192
2025-06-12	36.680	36.680	36.470	36.600	36.273	6,940
2025-06-11	36.550	36.930	36.540	36.750	36.422	7,043
2025-06-10	36.370	36.600	36.350	36.550	36.223	3,176
2025-06-09	36.820	36.820	36.150	36.380	36.055	5,177
2025-06-06	36.360	36.720	36.360	36.720	36.392	4,090
2025-06-05	36.440	36.480	36.340	36.370	36.045	1,768
2025-06-04	36.360	36.450	36.280	36.350	36.025	7,357
2025-06-03	36.360	36.360	35.800	36.200	35.877	6,136
2025-06-02	36.030	36.120	35.760	36.120	35.797	9,923
2025-05-30	35.940	36.280	35.940	36.270	35.946	25,611
2025-05-29	36.030	36.030	35.800	35.940	35.619	4,679
2025-05-28	35.840	35.970	35.690	35.930	35.609	3,023
2025-05-27	35.290	35.770	35.290	35.770	35.450	6,273
2025-05-26	36.230	36.230	35.010	35.100	34.786	1,481
2025-05-23	35.180	35.270	35.090	35.090	34.777	9,501
2025-05-22	35.400	35.610	35.310	35.490	35.173	2,755
2025-05-21	35.940	36.030	35.360	35.400	35.084	25,046
2025-05-20	36.260	36.280	35.920	36.180	35.857	5,722
2025-05-16	36.270	36.300	36.190	36.290	35.966	9,773
2025-05-15	36.040	36.280	36.040	36.270	35.946	9,469
2025-05-14	35.790	35.860	35.610	35.730	35.411	5,570
2025-05-13	36.230	36.230	35.870	35.940	35.619	11,600
2025-05-12	36.260	36.260	35.310	36.060	35.738	6,820
2025-05-09	35.530	35.530	35.200	35.410	35.094	7,337
2025-05-08	35.450	35.700	35.400	35.400	35.084	6,034
2025-05-07	34.580	35.250	34.580	35.150	34.836	4,509
2025-05-06	35.190	35.190	34.940	34.940	34.628	4,258

← NewerPage 6 of 21 · 1,219 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.