S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
NEO
Cisco CDR Cad Hedged (CSCO)
Cisco CDR Cad Hedged (CSCO) Historical

CSCO Cisco CDR Cad Hedged

23.22

-0.53 (-2.23%)

May 28 2024 - Closed

Delayed by 15 minutes

CSCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	23.22	-0.53	-2.23%	23.23	23.51	23.14	15,558
May 27 2024	23.75	0.42	1.80%	23.72	23.78	23.60	1,342
May 24 2024	23.33	-0.09	-0.38%	23.45	23.48	23.32	15,929
May 23 2024	23.42	-0.35	-1.47%	23.75	23.75	23.40	18,545
May 22 2024	23.77	0.18	0.76%	23.76	24.00	23.75	15,927
May 21 2024	23.59	-0.62	-2.56%	23.69	23.69	23.43	16,746
May 17 2024	24.21	-0.09	-0.37%	24.38	24.38	24.19	9,251
May 16 2024	24.30	-0.65	-2.61%	25.39	25.39	24.21	47,553
May 15 2024	24.95	0.34	1.38%	24.77	24.95	24.58	14,804
May 14 2024	24.61	0.14	0.57%	24.65	24.67	24.31	10,076
May 13 2024	24.47	0.29	1.20%	24.33	24.47	24.33	6,830
May 10 2024	24.18	0.15	0.62%	23.99	24.18	23.99	3,413
May 09 2024	24.03	-0.11	-0.46%	24.07	24.07	24.00	1,719
May 08 2024	24.14	0.40	1.68%	23.86	24.17	23.86	2,945
May 07 2024	23.74	0.11	0.47%	23.78	23.82	23.72	1,166
May 06 2024	23.63	-0.07	-0.30%	23.85	23.85	23.63	2,186
May 03 2024	23.70	0.16	0.68%	23.76	23.77	23.64	5,748
May 02 2024	23.54	-0.02	-0.08%	23.54	23.54	23.54	545
May 01 2024	23.56	-0.08	-0.34%	23.59	23.90	23.56	10,426
Apr 30 2024	23.64	-0.39	-1.62%	23.85	23.85	23.63	1,663
Apr 29 2024	24.03	-0.06	-0.25%	24.17	24.18	24.01	4,316
Apr 26 2024	24.09	-0.12	-0.50%	24.02	24.12	24.02	2,702
Apr 25 2024	24.21	-0.12	-0.49%	24.50	24.57	24.11	8,611
Apr 24 2024	24.33	0.04	0.16%	24.18	24.33	24.17	2,391
Apr 23 2024	24.29	0.08	0.33%	24.23	24.35	24.19	16,770
Apr 22 2024	24.21	-0.10	-0.41%	24.46	24.46	24.21	10,704
Apr 19 2024	24.31	0.10	0.41%	24.30	24.36	24.23	9,711
Apr 18 2024	24.21	0.17	0.71%	24.18	24.24	24.12	2,842
Apr 17 2024	24.04	-0.08	-0.33%	24.20	24.24	24.00	3,595
Apr 16 2024	24.12	-0.13	-0.54%	24.33	24.33	24.10	11,902
Apr 15 2024	24.25	-0.14	-0.57%	25.00	25.00	24.25	24,061
Apr 12 2024	24.39	-0.49	-1.97%	24.75	24.75	24.39	2,272
Apr 11 2024	24.88	0.10	0.40%	24.72	24.88	24.72	1,135
Apr 10 2024	24.78	-0.33	-1.31%	24.90	24.90	24.63	11,466
Apr 09 2024	25.11	0.86	3.55%	24.53	25.26	24.43	28,016
Apr 08 2024	24.25	-0.20	-0.82%	24.28	24.43	24.25	15,805
Apr 05 2024	24.45	0.22	0.91%	24.15	24.46	24.14	21,526
Apr 04 2024	24.23	-0.31	-1.26%	24.62	24.89	24.20	10,725
Apr 03 2024	24.54	-0.32	-1.29%	24.51	24.77	24.50	2,692
Apr 02 2024	24.86	-0.30	-1.19%	25.12	25.18	24.82	11,726
Apr 01 2024	25.16	0.03	0.12%	25.16	25.20	25.16	2,450
Mar 28 2024	25.13	0.08	0.32%	25.13	25.25	25.11	28,334
Mar 27 2024	25.05	0.10	0.40%	25.03	25.06	24.90	18,060
Mar 26 2024	24.95	-0.08	-0.32%	24.95	25.00	24.91	7,037
Mar 25 2024	25.03	-0.05	-0.20%	24.91	25.03	24.91	3,551
Mar 22 2024	25.08	-0.06	-0.24%	25.18	25.19	25.05	16,389
Mar 21 2024	25.14	0.20	0.80%	24.96	25.26	24.96	27,965
Mar 20 2024	24.94	0.20	0.81%	24.67	24.94	24.66	33,993
Mar 19 2024	24.74	-0.07	-0.28%	24.70	24.90	24.69	22,118
Mar 18 2024	24.81	0.16	0.65%	24.75	24.99	24.71	24,096
Mar 15 2024	24.65	-0.38	-1.52%	25.13	25.13	24.65	27,629
Mar 14 2024	25.03	-0.19	-0.75%	25.32	25.34	25.03	17,747
Mar 13 2024	25.22	0.00	0.00%	25.18	25.22	25.14	17,232
Mar 12 2024	25.22	-0.07	-0.28%	25.37	25.42	25.14	8,012
Mar 11 2024	25.29	0.33	1.32%	25.09	25.30	25.00	12,500
Mar 08 2024	24.96	0.34	1.38%	24.58	25.05	24.58	17,436
Mar 07 2024	24.62	-0.16	-0.65%	24.91	24.91	24.61	15,772
Mar 06 2024	24.78	0.10	0.41%	24.69	24.85	24.69	8,810
Mar 05 2024	24.68	-0.10	-0.40%	24.69	24.70	24.49	12,066
Mar 04 2024	24.78	0.38	1.56%	24.40	24.87	24.37	24,036
Mar 01 2024	24.40	0.01	0.04%	24.19	24.40	24.03	16,787
Feb 29 2024	24.39	0.19	0.79%	24.20	24.42	24.20	25,525

Cisco CDR Cad Hedged

Arisz Acquisition

PowerStone Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions