Cisco CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	40.610	40.630	39.290	39.290	38.784	40,700
2026-02-03	39.340	40.260	39.340	40.230	39.712	14,300
2026-02-02	37.800	39.250	37.800	39.210	38.705	5,800
2026-01-30	37.860	38.000	37.860	37.870	37.382	5,200
2026-01-29	38.380	38.380	37.830	37.950	37.461	4,900
2026-01-28	38.180	38.200	37.900	38.200	37.708	4,200
2026-01-27	37.470	38.160	37.470	38.160	37.668	2,300
2026-01-26	36.980	37.330	36.730	37.310	36.829	5,700
2026-01-23	35.870	36.300	35.870	36.300	35.832	5,700
2026-01-22	35.870	36.150	35.870	36.000	35.536	4,400
2026-01-21	35.860	35.900	35.380	35.900	35.437	3,000
2026-01-20	35.990	36.120	35.520	35.590	35.131	3,700
2026-01-19	36.510	36.510	36.250	36.250	35.783	400
2026-01-16	36.770	36.780	36.160	36.510	36.040	5,100
2026-01-15	36.490	36.780	36.390	36.470	36.000	3,300
2026-01-14	36.040	36.140	35.920	35.930	35.467	2,200
2026-01-13	36.000	36.300	36.000	36.210	35.743	1,400
2026-01-12	35.420	35.780	35.420	35.780	35.319	3,800
2026-01-09	35.850	35.940	35.750	35.880	35.418	1,300
2026-01-08	36.040	36.040	35.820	35.820	35.358	4,400
2026-01-07	36.220	36.260	36.010	36.260	35.793	2,000
2026-01-06	36.700	36.700	36.410	36.580	36.109	4,900
2026-01-05	37.140	37.140	36.610	36.640	36.168	1,500
2026-01-02	37.230	37.230	36.820	36.860	36.385	9,800
2025-12-31	37.370	37.650	37.320	37.320	36.643	3,200
2025-12-30	37.560	37.580	37.560	37.580	36.898	600
2025-12-29	37.980	37.980	37.600	37.630	36.947	53,600
2025-12-24	37.900	37.900	37.900	37.900	37.212	100
2025-12-23	37.720	37.720	37.720	37.720	37.035	100
2025-12-22	38.410	38.410	37.920	37.940	37.251	3,200
2025-12-19	37.450	38.350	37.450	38.180	37.487	15,900
2025-12-18	37.140	37.570	37.140	37.505	36.824	3,500
2025-12-17	37.040	37.040	36.910	36.910	36.240	2,900
2025-12-16	37.800	37.800	37.650	37.720	37.035	2,000
2025-12-15	37.700	38.080	37.700	38.080	37.389	300
2025-12-12	38.690	38.690	37.780	37.780	37.094	25,300
2025-12-11	38.790	38.900	38.500	38.720	38.017	5,300
2025-12-10	38.320	39.260	38.310	39.020	38.312	4,900
2025-12-09	38.300	38.790	38.300	38.640	37.939	3,000
2025-12-08	38.530	38.530	38.260	38.260	37.566	700
2025-12-05	37.730	37.730	37.730	37.730	37.045	0
2025-12-04	37.560	37.730	37.560	37.730	37.045	800
2025-12-03	37.500	37.810	37.500	37.810	37.124	2,200
2025-12-02	37.040	37.380	37.040	37.380	36.702	1,900
2025-12-01	37.230	37.230	36.960	36.960	36.289	2,300
2025-11-28	36.970	37.300	36.970	37.300	36.623	2,000
2025-11-27	37.040	37.040	37.040	37.040	36.368	0
2025-11-26	36.780	37.040	36.770	37.040	36.368	5,200
2025-11-25	37.230	37.430	37.100	37.150	36.476	7,000
2025-11-24	37.240	37.240	36.900	37.050	36.378	19,300
2025-11-21	36.960	37.230	36.900	37.010	36.338	1,100
2025-11-20	38.650	38.820	36.750	36.750	36.083	3,400
2025-11-19	37.570	38.340	37.570	38.340	37.644	8,800
2025-11-18	37.560	37.730	37.200	37.720	37.035	3,700
2025-11-17	37.830	38.600	37.700	37.830	37.143	2,600
2025-11-14	37.210	38.150	37.210	37.890	37.202	2,500
2025-11-13	37.980	38.500	37.380	37.670	36.986	23,300
2025-11-12	35.120	36.100	34.950	35.960	35.307	3,500
2025-11-11	34.960	35.140	34.750	34.890	34.257	5,300
2025-11-10	34.970	35.140	34.790	35.120	34.483	3,900

← NewerPage 4 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.2000 CAD
2026-07-06	0.2010 CAD
2026-04-02	0.2020 CAD
2026-01-02	0.1990 CAD
2025-10-03	0.2000 CAD
2025-07-03	0.2010 CAD
2025-04-03	0.2020 CAD
2025-01-03	0.3964 CAD
2024-10-02	0.4070 CAD
2024-07-05	0.3999 CAD
2024-04-03	0.2020 CAD
2024-01-03	0.1980 CAD
2023-10-03	0.1992 CAD
2023-07-05	0.1964 CAD
2023-04-04	0.1998 CAD
2023-01-04	0.1897 CAD
2022-10-04	0.1949 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.