Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	33.240	33.620	33.240	33.410	33.012	10,921
2024-11-08	32.810	33.270	32.790	33.060	32.666	9,401
2024-11-07	32.790	32.940	32.570	32.640	32.251	60,838
2024-11-06	32.690	32.900	32.540	32.840	32.449	13,744
2024-11-05	31.990	31.990	31.730	31.870	31.490	19,762
2024-11-04	32.090	32.090	31.810	31.850	31.471	3,321
2024-11-01	31.630	32.140	31.500	32.030	31.648	4,973
2024-10-31	32.870	33.010	31.480	31.510	31.135	40,728
2024-10-30	32.350	32.560	32.150	32.440	32.054	7,510
2024-10-29	32.040	32.230	31.900	31.900	31.520	6,716
2024-10-28	31.920	32.160	31.920	32.080	31.698	4,918
2024-10-25	32.230	32.230	31.950	32.010	31.629	4,819
2024-10-24	32.450	32.450	32.120	32.230	31.846	2,750
2024-10-23	32.410	32.450	32.350	32.420	32.034	6,369
2024-10-22	32.250	32.420	32.220	32.370	31.984	8,153
2024-10-21	32.700	32.750	32.460	32.510	32.123	10,633
2024-10-18	32.450	32.680	32.390	32.590	32.202	8,435
2024-10-17	32.710	32.710	32.250	32.440	32.054	4,980
2024-10-16	32.080	32.440	32.080	32.430	32.044	10,026
2024-10-15	31.970	32.110	31.830	32.030	31.648	8,778
2024-10-11	31.450	31.720	31.410	31.710	31.332	4,413
2024-10-10	31.600	31.600	31.290	31.400	31.026	7,775
2024-10-09	31.530	31.580	31.280	31.550	31.174	17,816
2024-10-08	31.120	31.400	31.080	31.400	30.984	12,605
2024-10-07	31.290	31.440	30.980	31.020	30.609	11,585
2024-10-04	31.380	31.460	31.140	31.420	31.004	11,291
2024-10-03	31.300	31.330	31.130	31.270	30.856	5,350
2024-10-02	31.470	31.470	30.910	31.270	30.856	4,782
2024-10-01	31.250	31.440	31.160	31.280	30.866	4,273
2024-09-30	31.150	31.200	31.030	31.200	30.787	6,048
2024-09-27	31.080	31.260	31.030	31.190	30.777	12,389
2024-09-26	31.010	31.090	30.930	31.030	30.619	6,247
2024-09-25	30.390	30.860	30.390	30.860	30.452	15,707
2024-09-24	31.260	31.260	30.560	30.770	30.363	20,234
2024-09-23	31.110	31.410	31.110	31.410	30.994	10,395
2024-09-20	30.870	31.140	30.850	31.110	30.698	255
2024-09-19	31.580	31.580	30.790	31.150	30.738	34,502
2024-09-18	31.470	31.550	31.240	31.240	30.827	4,075
2024-09-17	31.500	31.640	31.500	31.600	31.182	8,619
2024-09-16	31.180	31.470	31.150	31.440	31.024	5,476
2024-09-13	31.190	31.350	31.090	31.170	30.757	15,515
2024-09-12	30.620	31.090	30.570	31.050	30.639	4,014
2024-09-11	30.480	30.790	30.200	30.730	30.323	9,177
2024-09-10	30.730	30.840	30.500	30.840	30.432	7,266
2024-09-09	30.440	30.890	30.440	30.750	30.343	19,085
2024-09-06	30.300	30.300	30.020	30.060	29.662	9,425
2024-09-05	30.210	30.250	29.910	30.160	29.761	30,186
2024-09-04	30.620	30.650	30.440	30.500	30.096	4,012
2024-09-03	30.550	30.720	30.350	30.440	30.037	16,850
2024-08-30	30.540	30.600	30.340	30.560	30.156	79,806
2024-08-29	30.020	30.440	30.010	30.390	29.988	4,331
2024-08-28	30.060	30.060	29.650	29.850	29.455	3,042
2024-08-27	29.770	30.020	29.690	30.020	29.623	3,918
2024-08-26	29.660	29.730	29.570	29.630	29.238	3,441
2024-08-23	29.570	29.580	29.220	29.460	29.070	5,725
2024-08-22	29.660	29.720	29.580	29.610	29.218	4,160
2024-08-21	29.550	29.620	29.370	29.600	29.208	17,701
2024-08-20	29.660	29.690	29.460	29.660	29.267	34,501
2024-08-19	29.690	29.690	29.480	29.500	29.110	7,014
2024-08-16	29.630	29.710	29.500	29.620	29.228	6,971

← NewerPage 9 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.