MASTERCARD (MA) BMO CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9.090 | 9.090 | 8.960 | 8.960 | 8.945 | 750 |
| 2026-04-22 | 9.300 | 9.300 | 9.300 | 9.300 | 9.284 | 0 |
| 2026-04-21 | 9.300 | 9.300 | 9.300 | 9.300 | 9.284 | 0 |
| 2026-04-20 | 9.300 | 9.300 | 9.300 | 9.300 | 9.284 | 0 |
| 2026-04-17 | 9.320 | 9.320 | 9.300 | 9.300 | 9.284 | 120 |
| 2026-04-16 | 9.070 | 9.070 | 9.070 | 9.070 | 9.055 | 0 |
| 2026-04-15 | 9.070 | 9.070 | 9.070 | 9.070 | 9.055 | 0 |
| 2026-04-14 | 9.070 | 9.070 | 9.070 | 9.070 | 9.055 | 0 |
| 2026-04-13 | 9.070 | 9.070 | 9.070 | 9.070 | 9.055 | 0 |
| 2026-04-10 | 9.070 | 9.070 | 9.070 | 9.070 | 9.055 | 0 |
| 2026-04-09 | 9.070 | 9.070 | 9.070 | 9.070 | 9.055 | 0 |
| 2026-04-08 | 9.110 | 9.110 | 9.070 | 9.070 | 9.040 | 300 |
| 2026-04-07 | 8.890 | 8.950 | 8.890 | 8.950 | 8.920 | 2,600 |
| 2026-04-06 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-04-02 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-04-01 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-03-31 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-03-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-03-27 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-03-26 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-03-25 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-03-24 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-03-23 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-03-20 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-03-19 | 8.750 | 8.750 | 8.750 | 8.750 | 8.721 | 0 |
| 2026-03-18 | 8.800 | 8.800 | 8.750 | 8.750 | 8.721 | 290 |
| 2026-03-17 | 9.020 | 9.020 | 9.020 | 9.020 | 8.990 | 0 |
| 2026-03-16 | 9.020 | 9.020 | 9.020 | 9.020 | 8.990 | 0 |
| 2026-03-13 | 9.020 | 9.020 | 9.020 | 9.020 | 8.990 | 0 |
| 2026-03-12 | 8.910 | 9.020 | 8.910 | 9.020 | 8.990 | 100 |
| 2026-03-11 | 9.250 | 9.250 | 9.250 | 9.250 | 9.219 | 0 |
| 2026-03-10 | 9.250 | 9.250 | 9.250 | 9.250 | 9.219 | 0 |
| 2026-03-09 | 9.160 | 9.250 | 9.160 | 9.250 | 9.219 | 150 |
| 2026-03-06 | 8.820 | 8.820 | 8.820 | 8.820 | 8.790 | 0 |
| 2026-03-05 | 8.820 | 8.820 | 8.820 | 8.820 | 8.790 | 0 |
| 2026-03-04 | 8.820 | 8.820 | 8.820 | 8.820 | 8.790 | 0 |
| 2026-03-03 | 8.820 | 8.820 | 8.820 | 8.820 | 8.790 | 0 |
| 2026-03-02 | 8.820 | 8.820 | 8.820 | 8.820 | 8.790 | 0 |
| 2026-02-27 | 8.820 | 8.820 | 8.820 | 8.820 | 8.790 | 0 |
| 2026-02-26 | 8.820 | 8.820 | 8.820 | 8.820 | 8.790 | 0 |
| 2026-02-25 | 8.820 | 8.820 | 8.820 | 8.820 | 8.790 | 0 |
| 2026-02-24 | 8.820 | 8.820 | 8.820 | 8.820 | 8.790 | 0 |
| 2026-02-23 | 9.130 | 9.150 | 8.810 | 8.820 | 8.790 | 1,250 |
| 2026-02-20 | 9.330 | 9.420 | 9.330 | 9.420 | 9.388 | 201 |
| 2026-02-19 | 9.450 | 9.450 | 9.450 | 9.450 | 9.418 | 0 |
| 2026-02-18 | 9.460 | 9.460 | 9.450 | 9.450 | 9.418 | 931 |
| 2026-02-17 | 9.270 | 9.270 | 9.270 | 9.270 | 9.239 | 0 |
| 2026-02-13 | 9.340 | 9.340 | 9.270 | 9.270 | 9.239 | 100 |
| 2026-02-12 | 9.600 | 9.600 | 9.600 | 9.600 | 9.568 | 0 |
| 2026-02-11 | 9.600 | 9.600 | 9.600 | 9.600 | 9.568 | 0 |
| 2026-02-10 | 9.600 | 9.600 | 9.600 | 9.600 | 9.568 | 0 |
| 2026-02-09 | 9.600 | 9.600 | 9.590 | 9.600 | 9.568 | 1,150 |
| 2026-02-06 | 9.350 | 9.350 | 9.350 | 9.350 | 9.319 | 0 |
| 2026-02-05 | 9.350 | 9.350 | 9.350 | 9.350 | 9.319 | 0 |
| 2026-02-04 | 9.350 | 9.350 | 9.350 | 9.350 | 9.319 | 0 |
| 2026-02-03 | 9.350 | 9.350 | 9.350 | 9.350 | 9.319 | 0 |
| 2026-02-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.319 | 0 |
| 2026-01-30 | 9.350 | 9.350 | 9.350 | 9.350 | 9.319 | 0 |
| 2026-01-29 | 9.680 | 9.680 | 9.350 | 9.350 | 9.319 | 251 |
| 2026-01-28 | 9.350 | 9.350 | 9.350 | 9.350 | 9.319 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0155 CAD |
| 2026-04-09 | 0.0153 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.