MASTERCARD (MA) BMO CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 1,666 |
| 2026-10-14 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 0 |
| 2026-10-13 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 0 |
| 2026-10-09 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 0 |
| 2026-10-08 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 0 |
| 2026-10-07 | 9.980 | 10.090 | 9.980 | 10.090 | 10.090 | 145 |
| 2026-10-06 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2026-10-05 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 168 |
| 2026-10-02 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2026-10-01 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2026-09-30 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 0 |
| 2026-09-29 | 10.090 | 10.090 | 9.990 | 9.990 | 9.990 | 100 |
| 2026-09-28 | 10.040 | 10.050 | 10.030 | 10.050 | 10.050 | 810 |
| 2026-09-25 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 0 |
| 2026-09-24 | 9.960 | 10.010 | 9.960 | 10.010 | 10.010 | 706 |
| 2026-09-23 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2026-09-22 | 9.970 | 10.050 | 9.970 | 10.050 | 10.050 | 498 |
| 2026-09-21 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2026-09-18 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
Page 1 of 1 · 19 trading days
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.