Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	35.140	35.140	34.920	34.920	34.608	3,001
2025-05-02	34.650	35.020	34.650	34.870	34.558	5,893
2025-05-01	34.240	34.240	33.750	34.070	33.766	7,365
2025-04-30	33.690	34.140	33.120	34.140	33.835	14,273
2025-04-29	33.400	33.720	33.360	33.690	33.389	30,540
2025-04-28	33.300	33.450	33.220	33.340	33.042	1,424
2025-04-25	33.090	33.400	33.090	33.240	32.943	3,552
2025-04-24	32.810	33.300	32.810	33.240	32.943	9,825
2025-04-23	33.740	33.750	33.010	33.100	32.804	6,512
2025-04-22	32.210	32.960	32.210	32.930	32.636	2,207
2025-04-21	31.820	32.160	31.430	31.770	31.486	5,689
2025-04-17	31.910	32.550	31.910	32.310	32.021	5,544
2025-04-16	32.470	32.470	31.890	31.970	31.684	11,420
2025-04-15	32.130	32.480	32.130	32.320	32.031	7,105
2025-04-14	32.110	32.600	31.840	31.990	31.704	18,902
2025-04-11	31.510	32.000	31.270	31.870	31.585	12,448
2025-04-10	31.880	31.880	30.400	31.170	30.892	5,787
2025-04-09	29.670	32.280	29.500	32.260	31.972	34,223
2025-04-08	30.910	31.440	29.530	29.930	29.617	11,565
2025-04-07	29.620	30.510	29.000	30.310	29.993	12,227
2025-04-04	32.380	32.480	30.690	30.690	30.369	11,716
2025-04-03	33.180	33.710	33.150	33.170	32.823	15,308
2025-04-02	34.050	34.260	33.920	34.230	33.872	4,426
2025-04-01	34.340	34.420	34.040	34.280	33.921	8,488
2025-03-31	33.410	34.410	33.390	34.300	33.941	11,766
2025-03-28	34.740	34.740	33.820	33.820	33.466	19,538
2025-03-27	34.210	35.100	34.210	34.880	34.515	14,855
2025-03-26	34.340	34.420	34.150	34.360	34.001	23,285
2025-03-25	34.240	34.240	33.930	34.100	33.743	4,503
2025-03-24	33.840	34.030	33.830	34.030	33.674	3,922
2025-03-21	34.540	34.540	33.340	33.490	33.140	5,833
2025-03-20	33.630	33.710	33.450	33.560	33.209	3,652
2025-03-19	33.420	33.630	33.210	33.630	33.278	3,080
2025-03-18	33.330	33.330	33.020	33.120	32.774	11,282
2025-03-17	32.840	33.350	32.700	33.320	32.971	16,166
2025-03-14	32.860	33.070	32.690	33.070	32.724	13,499
2025-03-13	32.650	33.000	32.500	32.540	32.200	5,923
2025-03-12	33.380	33.380	32.540	32.800	32.457	19,649
2025-03-11	33.150	33.210	32.700	32.970	32.625	43,264
2025-03-10	33.760	34.250	33.430	33.530	33.179	21,872
2025-03-07	34.120	34.290	33.580	34.200	33.842	24,586
2025-03-06	34.210	34.750	34.210	34.400	34.040	23,178
2025-03-05	34.580	35.070	34.580	35.000	34.634	4,371
2025-03-04	36.000	36.000	36.000	36.000	35.623	0
2025-03-03	36.000	36.000	36.000	36.000	35.623	0
2025-02-28	35.600	36.000	35.420	36.000	35.623	9,422
2025-02-27	35.640	35.890	35.350	35.350	34.980	17,033
2025-02-26	35.390	35.390	35.120	35.170	34.802	4,683
2025-02-25	35.250	35.440	34.650	35.390	35.020	10,770
2025-02-24	34.840	35.110	34.840	35.010	34.644	6,989
2025-02-21	35.320	35.370	34.920	34.920	34.555	12,745
2025-02-20	35.630	35.630	35.070	35.340	34.970	16,075
2025-02-19	35.390	35.770	35.390	35.680	35.307	17,532
2025-02-18	35.620	35.620	35.210	35.620	35.247	15,644
2025-02-14	35.580	35.620	35.390	35.440	35.069	24,759
2025-02-13	35.270	35.550	35.270	35.490	35.119	10,456
2025-02-12	35.380	35.380	35.100	35.270	34.901	7,569
2025-02-11	35.400	35.520	35.080	35.380	35.010	7,241
2025-02-10	35.450	35.580	35.250	35.450	35.079	42,007
2025-02-07	35.720	35.730	35.300	35.300	34.931	8,890

← NewerPage 7 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.