Mastercard CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 33.770 | 34.100 | 33.400 | 34.020 | 33.807 | 14,262 |
| 2025-10-30 | 34.340 | 34.550 | 34.000 | 34.170 | 33.956 | 15,406 |
| 2025-10-29 | 34.710 | 34.710 | 33.930 | 34.130 | 33.916 | 24,294 |
| 2025-10-28 | 35.350 | 35.350 | 34.840 | 34.840 | 34.621 | 7,181 |
| 2025-10-27 | 35.500 | 35.500 | 34.840 | 35.220 | 34.999 | 30,838 |
| 2025-10-24 | 35.560 | 35.690 | 35.320 | 35.320 | 35.098 | 7,210 |
| 2025-10-23 | 35.540 | 35.540 | 35.290 | 35.350 | 35.128 | 5,066 |
← NewerPage 5 of 5 · 247 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0522 USD |
| 2026-07-09 | 0.0525 USD |
| 2026-04-09 | 0.0519 USD |
| 2026-01-09 | 0.0522 USD |
| 2025-10-09 | 0.0471 USD |
| 2025-07-09 | 0.0472 USD |
| 2025-04-09 | 0.0462 USD |
| 2025-01-09 | 0.0476 USD |
| 2024-10-09 | 0.0420 USD |
| 2024-07-09 | 0.0416 USD |
| 2024-04-08 | 0.0422 USD |
| 2024-01-08 | 0.0424 USD |
| 2023-10-05 | 0.0363 USD |
| 2023-07-06 | 0.0364 USD |
| 2023-04-05 | 0.0366 USD |
| 2023-01-06 | 0.0362 USD |
| 2022-10-06 | 0.0311 USD |
| 2022-07-07 | 0.0313 USD |
| 2022-04-07 | 0.0328 USD |
| 2022-01-06 | 0.0321 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.