Cisco Systems, Inc. (TSX:CSCO)
Canada
· Delayed Price · Currency is CAD 30.62
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 32.29 | 32.29 | 31.89 | 31.89 | - | 4.15% | 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 |
| Jan 15, 2025 | 29.89 | 29.93 | 29.82 | 29.82 | - | 1.12% | 1,385 |
| Jan 14, 2025 | 29.45 | 29.49 | 29.24 | 29.49 | - | 0.99% | 2,529 |
| Jan 13, 2025 | 29.19 | 29.27 | 28.96 | 29.20 | - | -0.07% | 14,768 |
| Jan 10, 2025 | 29.30 | 29.30 | 29.15 | 29.22 | - | 0.69% | 2,026 |
| Jan 9, 2025 | 29.73 | 29.97 | 29.02 | 29.02 | - | -1.43% | 303 |
| Jan 8, 2025 | 29.14 | 29.44 | 29.09 | 29.44 | - | 0.65% | 829 |
| Jan 7, 2025 | 29.29 | 29.29 | 29.25 | 29.25 | - | 0.14% | 269 |
| Jan 6, 2025 | 29.56 | 29.62 | 29.20 | 29.21 | - | -0.20% | 2,593 |
| Jan 3, 2025 | 29.32 | 29.35 | 29.22 | 29.27 | - | -0.24% | 10,427 |
| Jan 2, 2025 | 29.64 | 29.64 | 29.18 | 29.34 | - | -0.34% | 1,025 |
| Dec 31, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | - | -0.17% | 1,314 |
| Dec 30, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | - | -0.41% | 322 |
| Dec 27, 2024 | 29.85 | 29.85 | 29.56 | 29.61 | - | -0.50% | 2,245 |
| Dec 24, 2024 | 29.50 | 29.76 | 29.50 | 29.76 | - | 1.33% | 3,834 |
| Dec 23, 2024 | 29.00 | 29.37 | 28.93 | 29.37 | - | 0.72% | 5,864 |
| Dec 20, 2024 | 28.73 | 29.22 | 28.66 | 29.16 | - | 1.64% | 14,600 |
| Dec 19, 2024 | 28.68 | 28.80 | 28.68 | 28.69 | - | 0.14% | 2,001 |
| Dec 18, 2024 | 29.09 | 29.13 | 28.65 | 28.65 | - | -1.78% | 1,135 |
| Dec 17, 2024 | 29.00 | 29.28 | 29.00 | 29.17 | - | 0.34% | 1,880 |
| Dec 16, 2024 | 28.88 | 29.07 | 28.87 | 29.07 | - | -0.41% | 5,925 |
| Dec 13, 2024 | 29.17 | 29.19 | 29.12 | 29.19 | - | -0.58% | 3,183 |
| Dec 12, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | - | 0.62% | 1,100 |
| Dec 11, 2024 | 29.19 | 29.28 | 29.13 | 29.18 | - | -0.14% | 16,991 |
| Dec 10, 2024 | 29.16 | 29.27 | 29.02 | 29.22 | - | -0.54% | 1,833 |
| Dec 9, 2024 | 29.71 | 29.71 | 29.36 | 29.38 | - | -1.54% | 3,370 |
| Dec 6, 2024 | 29.77 | 29.84 | 29.77 | 29.84 | - | -0.17% | 1,885 |
| Dec 5, 2024 | 29.77 | 29.95 | 29.77 | 29.89 | - | 0.61% | 6,907 |
| Dec 4, 2024 | 29.75 | 29.80 | 29.69 | 29.71 | - | 0.17% | 6,781 |
| Dec 3, 2024 | 29.57 | 29.66 | 29.56 | 29.66 | - | 0.14% | 3,338 |
| Dec 2, 2024 | 29.65 | 29.65 | 29.62 | 29.62 | - | -0.07% | 4,054 |
| Nov 29, 2024 | 29.60 | 29.66 | 29.58 | 29.64 | - | -0.84% | 8,279 |
| Nov 28, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | - | 1.12% | 780 |
| Nov 27, 2024 | 29.80 | 29.80 | 29.39 | 29.56 | - | -0.40% | 1,157 |
| Nov 26, 2024 | 29.43 | 29.68 | 29.39 | 29.68 | - | 1.33% | 13,932 |
| Nov 25, 2024 | 29.29 | 29.36 | 29.06 | 29.29 | - | 0.41% | 20,483 |
| Nov 22, 2024 | 29.00 | 29.22 | 29.00 | 29.17 | - | 1.64% | 1,864 |
| Nov 21, 2024 | 28.52 | 28.83 | 28.52 | 28.70 | - | 0.17% | 2,078 |
| Nov 20, 2024 | 28.49 | 28.65 | 28.29 | 28.65 | - | 0.77% | 1,676 |
| Nov 19, 2024 | 28.31 | 28.43 | 28.19 | 28.43 | - | -0.52% | 3,393 |
| Nov 18, 2024 | 28.68 | 28.88 | 28.54 | 28.58 | - | -0.28% | 3,297 |
| Nov 15, 2024 | 28.81 | 28.91 | 28.57 | 28.66 | - | -0.80% | 12,296 |
| Nov 14, 2024 | 29.45 | 29.45 | 28.67 | 28.89 | - | -2.23% | 42,561 |
| Nov 13, 2024 | 29.08 | 29.56 | 28.82 | 29.55 | - | 0.89% | 14,047 |
| Nov 12, 2024 | 29.31 | 29.31 | 29.20 | 29.29 | - | 0.31% | 3,872 |
| Nov 11, 2024 | 29.34 | 29.47 | 29.20 | 29.20 | - | 0.93% | 3,526 |
| Nov 8, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | - | -0.03% | 169 |
| Nov 7, 2024 | 28.89 | 28.94 | 28.89 | 28.94 | - | 0.24% | 648 |
| Nov 6, 2024 | 28.26 | 28.94 | 28.26 | 28.87 | - | 3.22% | 10,453 |
| Nov 5, 2024 | 27.85 | 28.00 | 27.75 | 27.97 | - | 0.50% | 3,681 |
| Nov 4, 2024 | 27.56 | 27.83 | 27.56 | 27.83 | - | 0.51% | 6,451 |
| Nov 1, 2024 | 27.10 | 27.69 | 27.10 | 27.69 | - | 1.28% | 6,683 |
| Oct 31, 2024 | 27.36 | 27.48 | 27.32 | 27.34 | - | -1.34% | 10,100 |
| Oct 30, 2024 | 27.88 | 27.90 | 27.69 | 27.71 | - | -0.25% | 1,510 |
| Oct 29, 2024 | 27.82 | 27.82 | 27.78 | 27.78 | - | 0.73% | 2,216 |
| Oct 28, 2024 | 27.78 | 27.78 | 27.58 | 27.58 | - | -0.97% | 8,175 |
| Oct 25, 2024 | 28.10 | 28.10 | 27.82 | 27.85 | - | -0.25% | 1,415 |
| Oct 24, 2024 | 28.10 | 28.11 | 27.88 | 27.92 | - | -0.53% | 2,241 |
| Oct 23, 2024 | 27.95 | 28.07 | 27.95 | 28.07 | - | -0.64% | 2,571 |
| Oct 22, 2024 | 27.97 | 28.36 | 27.90 | 28.25 | - | 0.14% | 4,186 |
| Oct 21, 2024 | 28.32 | 28.43 | 28.21 | 28.21 | - | -0.21% | 3,236 |
| Oct 18, 2024 | 28.22 | 28.35 | 28.22 | 28.27 | - | 0.78% | 2,434 |
| Oct 17, 2024 | 28.09 | 28.18 | 28.00 | 28.05 | - | -0.25% | 8,993 |
| Oct 16, 2024 | 27.76 | 28.12 | 27.52 | 28.12 | - | 4.11% | 21,006 |
| Oct 15, 2024 | 27.19 | 27.23 | 26.99 | 27.01 | - | -0.30% | 1,712 |
| Oct 11, 2024 | 26.97 | 27.09 | 26.97 | 27.09 | - | 1.23% | 3,060 |
| Oct 10, 2024 | 26.80 | 26.80 | 26.70 | 26.76 | - | -0.04% | 2,821 |
| Oct 9, 2024 | 26.52 | 26.79 | 26.52 | 26.77 | - | 1.59% | 1,034 |
| Oct 8, 2024 | 26.25 | 26.35 | 26.25 | 26.35 | - | 0.50% | 3,403 |
| Oct 7, 2024 | 26.37 | 26.37 | 26.22 | 26.22 | - | -0.42% | 1,795 |
| Oct 4, 2024 | 26.20 | 26.33 | 26.20 | 26.33 | - | 0.77% | 5,967 |
| Oct 3, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | - | -0.42% | 500 |
| Oct 2, 2024 | 26.32 | 26.32 | 26.17 | 26.24 | - | -0.27% | 1,700 |
| Oct 1, 2024 | 26.60 | 26.60 | 26.14 | 26.31 | - | -1.05% | 9,795 |
| Sep 30, 2024 | 26.49 | 26.59 | 26.49 | 26.59 | - | 0.38% | 1,421 |
| Sep 27, 2024 | 26.50 | 26.54 | 26.45 | 26.49 | - | 0.46% | 31,485 |