S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← MA.NEO stock page

Mastercard CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.060	37.070	37.060	37.070	37.070	600
2026-10-15	36.860	37.250	36.860	37.100	37.100	1,600
2026-10-14	36.180	36.180	36.180	36.180	36.180	192
2026-10-13	36.050	36.330	36.050	36.300	36.300	2,900
2026-10-09	34.840	35.410	34.840	35.390	35.390	3,600
2026-10-08	34.720	34.890	34.450	34.790	34.738	2,600
2026-10-07	34.440	34.440	34.310	34.310	34.259	800
2026-10-06	34.060	34.060	34.020	34.020	33.969	1,000
2026-10-05	33.750	34.060	33.750	34.020	33.969	1,300
2026-10-02	33.370	33.370	33.370	33.370	33.320	100
2026-10-01	33.220	33.220	33.060	33.210	33.160	900
2026-09-30	33.640	33.650	33.360	33.360	33.310	5,500
2026-09-29	34.050	34.100	34.050	34.100	34.049	200
2026-09-25	34.200	34.200	34.200	34.200	34.149	100
2026-09-24	33.900	34.100	33.900	34.100	34.049	200
2026-09-23	33.660	33.790	33.660	33.790	33.739	1,400
2026-09-22	33.640	33.650	33.640	33.650	33.600	658

Page 1 of 1 · 17 trading days

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.