Cisco CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 34.520 | 34.680 | 34.510 | 34.580 | 33.952 | 4,500 |
| 2025-11-06 | 35.000 | 35.010 | 34.560 | 34.580 | 33.952 | 2,600 |
| 2025-11-05 | 35.040 | 35.290 | 34.830 | 35.090 | 34.453 | 61,800 |
| 2025-11-04 | 35.740 | 35.770 | 35.200 | 35.200 | 34.561 | 1,500 |
| 2025-11-03 | 36.270 | 36.340 | 35.960 | 36.300 | 35.641 | 2,200 |
| 2025-10-31 | 35.360 | 35.700 | 35.360 | 35.640 | 34.993 | 4,000 |
| 2025-10-30 | 34.860 | 35.500 | 34.860 | 35.500 | 34.856 | 2,700 |
| 2025-10-29 | 35.370 | 35.390 | 34.600 | 34.600 | 33.972 | 2,900 |
| 2025-10-28 | 34.770 | 35.350 | 34.710 | 35.280 | 34.640 | 4,000 |
| 2025-10-27 | 34.660 | 34.780 | 34.660 | 34.780 | 34.149 | 500 |
| 2025-10-24 | 34.360 | 34.570 | 34.360 | 34.570 | 33.943 | 900 |
← NewerPage 5 of 5 · 251 trading days
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.