MASTERCARD (MA) BMO CDR (CAD HEDGED) historical data

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

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
2026-09-17	10.040	10.040	10.030	10.030	10.030	157
2026-09-16	10.140	10.140	10.140	10.140	10.140	0
2026-09-15	10.140	10.140	10.140	10.140	10.140	0
2026-09-14	10.170	10.170	10.140	10.140	10.140	200
2026-09-11	10.100	10.120	10.100	10.120	10.120	200
2026-09-10	10.100	10.100	10.100	10.100	10.100	502
2026-09-09	10.100	10.100	10.100	10.100	10.100	0
2026-09-08	10.060	10.100	10.060	10.100	10.100	1,051
2026-09-04	10.450	10.450	10.450	10.450	10.450	0
2026-09-03	10.450	10.450	10.450	10.450	10.450	896
2026-09-02	10.450	10.450	10.450	10.450	10.450	0
2026-09-01	10.450	10.450	10.450	10.450	10.450	0
2026-08-31	10.490	10.490	10.450	10.450	10.450	1,400
2026-08-28	10.600	10.600	10.600	10.600	10.600	0
2026-08-27	10.600	10.600	10.600	10.600	10.600	0
2026-08-26	10.600	10.600	10.600	10.600	10.600	0
2026-08-25	10.620	10.620	10.600	10.600	10.600	807
2026-08-24	10.620	10.620	10.610	10.620	10.620	200
2026-08-21	10.300	10.310	10.290	10.290	10.290	1,900
2026-08-20	10.210	10.210	10.210	10.210	10.210	0
2026-08-19	10.210	10.210	10.210	10.210	10.210	0
2026-08-18	10.150	10.210	10.150	10.210	10.210	1,052
2026-08-17	9.990	9.990	9.980	9.980	9.980	600
2026-08-14	9.940	9.940	9.940	9.940	9.940	0
2026-08-13	9.940	9.940	9.940	9.940	9.940	0
2026-08-12	9.890	9.940	9.890	9.940	9.940	800
2026-08-11	9.990	9.990	9.990	9.990	9.990	0
2026-08-10	9.990	9.990	9.990	9.990	9.990	0
2026-08-07	10.060	10.060	9.990	9.990	9.990	1,395
2026-08-06	10.170	10.170	10.170	10.170	10.170	0
2026-08-05	10.170	10.170	10.170	10.170	10.170	0
2026-08-04	10.150	10.170	10.150	10.170	10.170	284
2026-07-31	10.170	10.170	10.170	10.170	10.170	400
2026-07-30	10.240	10.240	9.990	9.990	9.990	1,300
2026-07-29	9.390	9.390	9.390	9.390	9.390	0
2026-07-28	9.390	9.390	9.390	9.390	9.390	0
2026-07-27	9.390	9.390	9.390	9.390	9.390	0
2026-07-24	9.520	9.520	9.390	9.390	9.390	532
2026-07-23	9.440	9.440	9.440	9.440	9.440	0
2026-07-22	9.440	9.450	9.440	9.440	9.440	1,502
2026-07-21	9.580	9.580	9.540	9.540	9.540	2,600

Page 1 of 4 · 223 trading daysOlder →

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.