Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	35.640	35.640	35.500	35.570	35.198	3,669
2025-02-05	35.400	35.510	35.130	35.500	35.129	16,843
2025-02-04	35.720	35.720	34.970	35.090	34.723	11,443
2025-02-03	34.490	35.440	34.490	35.420	35.049	41,772
2025-01-31	35.230	35.400	34.910	34.910	34.545	565
2025-01-30	35.500	36.130	35.270	35.430	35.059	2,334
2025-01-29	34.360	34.510	34.360	34.450	34.090	330
2025-01-28	34.390	34.580	34.230	34.440	34.080	10,009
2025-01-27	33.600	34.360	33.400	34.190	33.832	14,286
2025-01-24	33.590	33.640	33.460	33.460	33.110	6,666
2025-01-23	33.340	33.530	33.290	33.530	33.179	10,053
2025-01-22	33.230	33.240	33.000	33.090	32.744	6,479
2025-01-21	33.160	33.230	33.110	33.150	32.803	7,272
2025-01-20	32.770	33.800	32.770	32.810	32.467	6,632
2025-01-17	33.070	33.070	32.840	32.990	32.645	9,877
2025-01-16	32.890	33.030	32.710	32.870	32.526	5,176
2025-01-15	32.470	32.850	32.310	32.790	32.447	7,704
2025-01-14	31.820	31.980	31.670	31.980	31.645	5,735
2025-01-13	31.490	31.790	31.400	31.740	31.408	22,281
2025-01-10	32.290	32.290	31.700	31.780	31.448	20,159
2025-01-09	32.920	32.920	32.510	32.900	32.556	5,134
2025-01-08	32.030	32.480	32.030	32.420	32.034	10,466
2025-01-07	32.350	32.410	32.140	32.150	31.767	11,232
2025-01-06	32.960	32.960	32.130	32.140	31.757	23,304
2025-01-03	32.950	32.950	32.580	32.710	32.320	48,798
2025-01-02	33.250	33.260	32.600	32.810	32.419	6,220
2024-12-31	33.240	33.240	33.040	33.120	32.725	3,213
2024-12-30	33.160	33.210	32.980	33.080	32.686	4,226
2024-12-27	33.490	33.780	33.390	33.550	33.150	11,209
2024-12-24	33.450	33.590	33.450	33.560	33.160	5,914
2024-12-23	32.970	33.260	32.830	33.250	32.854	3,130
2024-12-20	32.820	33.420	32.750	33.390	32.992	7,475
2024-12-19	32.960	33.290	32.960	33.020	32.627	21,339
2024-12-18	33.230	33.660	32.770	32.770	32.380	3,769
2024-12-17	33.360	33.450	33.160	33.450	33.052	5,480
2024-12-16	33.590	33.590	33.320	33.380	32.982	4,065
2024-12-13	33.660	33.660	33.300	33.340	32.943	9,278
2024-12-12	33.840	33.840	33.480	33.540	33.140	8,460
2024-12-11	33.230	33.710	33.230	33.660	33.259	12,190
2024-12-10	33.030	33.330	32.800	33.330	32.933	7,189
2024-12-09	33.310	33.320	32.910	32.940	32.548	14,642
2024-12-06	32.810	33.410	32.810	33.310	32.913	7,043
2024-12-05	32.950	33.170	32.920	33.030	32.637	14,737
2024-12-04	32.900	32.900	32.660	32.790	32.399	12,838
2024-12-03	33.300	33.300	33.130	33.130	32.735	7,208
2024-12-02	33.500	33.500	33.150	33.450	33.052	7,063
2024-11-29	33.410	33.760	33.400	33.760	33.358	3,735
2024-11-28	34.040	34.040	33.220	33.480	33.081	4,777
2024-11-27	33.260	33.560	33.200	33.460	33.061	16,051
2024-11-26	33.290	33.330	33.100	33.280	32.884	8,565
2024-11-25	33.000	33.170	32.900	33.170	32.775	8,504
2024-11-22	32.620	32.860	32.550	32.860	32.469	3,797
2024-11-21	32.360	32.720	32.270	32.420	32.034	17,046
2024-11-20	32.600	32.600	32.210	32.260	31.876	18,229
2024-11-19	32.620	32.780	32.590	32.700	32.310	7,680
2024-11-18	32.730	32.940	32.580	32.840	32.449	13,292
2024-11-15	32.760	32.910	32.750	32.810	32.419	9,672
2024-11-14	32.910	32.910	32.660	32.790	32.399	14,139
2024-11-13	33.480	33.480	32.540	32.890	32.498	17,891
2024-11-12	33.320	33.410	33.240	33.390	32.992	12,554

← NewerPage 8 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.