Cisco Systems, Inc. (TSX:CSCO)
Canada
· Delayed Price · Currency is CAD 30.01
-0.23 (-0.76%)
Mar 28, 2025, 4:00 PM EST
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.94 | 30.01 | 29.94 | 30.01 | - | -0.76% | 1,800 |
| Mar 26, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | - | - |
| Mar 25, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | 2.06% | 100 |
| Mar 24, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | - | - | - |
| Mar 21, 2025 | 29.68 | 29.68 | 29.55 | 29.63 | - | -1.20% | 500 |
| Mar 20, 2025 | 30.08 | 30.16 | 29.99 | 29.99 | - | 0.47% | 1,000 |
| Mar 19, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | - | - | - |
| Mar 18, 2025 | 29.81 | 29.86 | 29.76 | 29.85 | - | -0.96% | 2,500 |
| Mar 17, 2025 | 30.16 | 30.16 | 30.14 | 30.14 | - | 0.57% | 400 |
| Mar 14, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | - | - | - |
| Mar 13, 2025 | 29.63 | 29.97 | 29.50 | 29.97 | - | - | 300 |
| Mar 12, 2025 | 29.96 | 30.13 | 29.96 | 29.97 | - | -0.17% | 1,758 |
| Mar 11, 2025 | 30.37 | 30.40 | 29.95 | 30.02 | - | -2.37% | 4,100 |
| Mar 10, 2025 | 31.44 | 31.44 | 30.63 | 30.75 | - | -2.75% | 3,300 |
| Mar 7, 2025 | 30.77 | 31.62 | 30.77 | 31.62 | - | 0.83% | 1,650 |
| Mar 6, 2025 | 31.35 | 31.67 | 31.18 | 31.36 | - | -0.95% | 9,400 |
| Mar 5, 2025 | 31.29 | 31.66 | 31.29 | 31.66 | - | -0.44% | 700 |
| Mar 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | 4,700 |
| Mar 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | 400 |
| Feb 28, 2025 | 31.37 | 31.80 | 31.22 | 31.80 | - | 0.57% | 3,600 |
| Feb 27, 2025 | 32.17 | 32.17 | 31.62 | 31.62 | - | -0.35% | 513 |
| Feb 26, 2025 | 31.82 | 31.82 | 31.73 | 31.73 | - | -0.31% | 454 |
| Feb 25, 2025 | 31.57 | 31.83 | 31.57 | 31.83 | - | 1.53% | 1,641 |
| Feb 24, 2025 | 31.49 | 31.51 | 31.35 | 31.35 | - | 2.38% | 2,800 |
| Feb 21, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 3,800 |
| Feb 20, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 1,100 |
| Feb 19, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 1,700 |
| Feb 18, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 1,525 |
| Feb 14, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 7,700 |
| Feb 13, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 8,300 |
| Feb 12, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 5,100 |
| Feb 11, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | - |
| Feb 10, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 1,200 |
| Feb 7, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 2,700 |
| Feb 6, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 450 |
| Feb 5, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 800 |
| Feb 4, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 450 |
| Feb 3, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 600 |
| Jan 31, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 200 |
| Jan 30, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 1,100 |
| Jan 29, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 5,255 |
| Jan 28, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 22,175 |
| Jan 27, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 3,300 |
| Jan 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 1,000 |
| Jan 23, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | - | 10,400 |
| Jan 22, 2025 | 30.41 | 30.66 | 30.40 | 30.62 | - | 0.92% | 2,687 |
| Jan 21, 2025 | 30.10 | 30.35 | 30.10 | 30.34 | - | 1.27% | 6,350 |
| Jan 20, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | - | - | - |
| Jan 17, 2025 | 30.34 | 30.34 | 29.96 | 29.96 | - | 0.71% | 16,156 |
| Jan 16, 2025 | 29.81 | 30.01 | 29.73 | 29.75 | - | -0.23% | 14,644 |