Cboe CA - Delayed Quote CAD

Mastercard Incorporated (MA.NE)

Compare
32.01 -0.22 (-0.68%)
At close: October 25 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 32.23 32.23 31.95 32.01 32.01 4,819
Oct 24, 2024 32.45 32.45 32.12 32.23 32.23 2,750
Oct 23, 2024 32.41 32.45 32.35 32.42 32.42 6,369
Oct 22, 2024 32.25 32.42 32.22 32.37 32.37 8,153
Oct 21, 2024 32.70 32.75 32.46 32.51 32.51 10,633
Oct 18, 2024 32.45 32.68 32.39 32.59 32.59 8,435
Oct 17, 2024 32.71 32.71 32.25 32.44 32.44 4,980
Oct 16, 2024 32.08 32.44 32.08 32.43 32.43 10,026
Oct 15, 2024 31.97 32.11 31.83 32.03 32.03 8,778
Oct 11, 2024 31.45 31.72 31.41 31.71 31.71 4,413
Oct 10, 2024 31.60 31.60 31.29 31.40 31.40 7,775
Oct 9, 2024 0.04 Dividend
Oct 9, 2024 31.53 31.58 31.28 31.55 31.55 17,816
Oct 8, 2024 31.12 31.40 31.08 31.40 31.36 12,605
Oct 7, 2024 31.29 31.44 30.98 31.02 30.98 11,585
Oct 4, 2024 31.38 31.46 31.14 31.42 31.38 11,291
Oct 3, 2024 31.30 31.33 31.13 31.27 31.23 5,350
Oct 2, 2024 31.47 31.47 30.91 31.27 31.23 4,782
Oct 1, 2024 31.25 31.44 31.16 31.28 31.24 4,273
Sep 30, 2024 31.15 31.20 31.03 31.20 31.16 6,048
Sep 27, 2024 31.08 31.26 31.03 31.19 31.15 12,389
Sep 26, 2024 31.01 31.09 30.93 31.03 30.99 6,247
Sep 25, 2024 30.39 30.86 30.39 30.86 30.82 15,707
Sep 24, 2024 31.26 31.26 30.56 30.77 30.73 20,234
Sep 23, 2024 31.11 31.41 31.11 31.41 31.37 10,395
Sep 20, 2024 30.87 31.14 30.85 31.11 31.07 255
Sep 19, 2024 31.58 31.58 30.79 31.15 31.11 34,502
Sep 18, 2024 31.47 31.55 31.24 31.24 31.20 4,075
Sep 17, 2024 31.50 31.64 31.50 31.60 31.56 8,619
Sep 16, 2024 31.18 31.47 31.15 31.44 31.40 5,476
Sep 13, 2024 31.19 31.35 31.09 31.17 31.13 15,515
Sep 12, 2024 30.62 31.09 30.57 31.05 31.01 4,014
Sep 11, 2024 30.48 30.79 30.20 30.73 30.69 9,177
Sep 10, 2024 30.73 30.84 30.50 30.84 30.80 7,266
Sep 9, 2024 30.44 30.89 30.44 30.75 30.71 19,085
Sep 6, 2024 30.30 30.30 30.02 30.06 30.02 9,425
Sep 5, 2024 30.21 30.25 29.91 30.16 30.12 30,186
Sep 4, 2024 30.62 30.65 30.44 30.50 30.46 4,012
Sep 3, 2024 30.55 30.72 30.35 30.44 30.40 16,850
Aug 30, 2024 30.54 30.60 30.34 30.56 30.52 79,806
Aug 29, 2024 30.02 30.44 30.01 30.39 30.35 4,331
Aug 28, 2024 30.06 30.06 29.65 29.85 29.81 3,042
Aug 27, 2024 29.77 30.02 29.69 30.02 29.98 3,918
Aug 26, 2024 29.66 29.73 29.57 29.63 29.59 3,441
Aug 23, 2024 29.57 29.58 29.22 29.46 29.42 5,725
Aug 22, 2024 29.66 29.72 29.58 29.61 29.57 4,160
Aug 21, 2024 29.55 29.62 29.37 29.60 29.56 17,701
Aug 20, 2024 29.66 29.69 29.46 29.66 29.62 34,501
Aug 19, 2024 29.69 29.69 29.48 29.50 29.46 7,014
Aug 16, 2024 29.63 29.71 29.50 29.62 29.58 6,971
Aug 15, 2024 29.32 29.64 29.32 29.62 29.58 16,898
Aug 14, 2024 28.94 29.10 28.89 29.12 29.08 2,611
Aug 13, 2024 29.00 29.06 28.89 29.06 29.02 3,511
Aug 12, 2024 28.92 28.97 28.74 28.82 28.78 3,283
Aug 9, 2024 28.74 28.97 28.74 28.89 28.85 3,280
Aug 8, 2024 28.48 28.83 28.48 28.82 28.78 9,384
Aug 7, 2024 28.38 28.87 28.38 28.46 28.42 10,478
Aug 6, 2024 28.14 28.77 27.98 28.33 28.29 21,349
Aug 2, 2024 29.17 29.50 28.98 29.23 29.19 36,544
Aug 1, 2024 29.43 29.43 29.07 29.24 29.20 30,899
Jul 31, 2024 29.07 29.77 29.01 29.38 29.34 22,009
Jul 30, 2024 28.19 28.35 28.08 28.35 28.31 8,107
Jul 29, 2024 27.84 27.99 27.62 27.99 27.95 6,865
Jul 26, 2024 27.41 27.88 27.41 27.73 27.69 7,279
Jul 25, 2024 27.37 27.67 27.21 27.22 27.18 6,193
Jul 24, 2024 27.49 27.56 27.16 27.40 27.36 9,462
Jul 23, 2024 28.31 28.31 27.96 27.98 27.94 16,536
Jul 22, 2024 28.39 28.39 28.09 28.37 28.33 9,522
Jul 19, 2024 28.32 28.33 28.12 28.13 28.09 16,136
Jul 18, 2024 28.50 28.76 28.41 28.46 28.42 9,936
Jul 17, 2024 28.40 28.61 28.38 28.61 28.57 21,555
Jul 16, 2024 28.22 28.28 27.88 28.14 28.10 42,711
Jul 15, 2024 27.85 28.12 27.85 28.11 28.07 8,844
Jul 12, 2024 27.71 27.99 27.71 27.85 27.81 8,836
Jul 11, 2024 27.23 27.72 27.23 27.68 27.64 26,792
Jul 10, 2024 27.58 27.64 27.17 27.50 27.46 57,190
Jul 9, 2024 0.04 Dividend
Jul 9, 2024 28.15 28.29 28.06 28.18 28.14 11,468
Jul 8, 2024 28.36 28.49 28.20 28.27 28.19 5,884
Jul 5, 2024 28.40 28.50 28.20 28.51 28.43 16,106
Jul 4, 2024 28.73 29.00 28.46 28.93 28.85 5,429
Jul 3, 2024 28.15 28.80 28.15 28.25 28.17 8,032
Jul 2, 2024 27.50 28.19 27.50 28.20 28.12 19,113
Jun 28, 2024 28.27 28.39 27.81 27.96 27.88 51,043
Jun 27, 2024 28.63 28.63 28.05 28.09 28.01 28,082
Jun 26, 2024 28.84 28.84 28.64 28.74 28.66 7,992
Jun 25, 2024 29.09 29.09 28.77 28.91 28.83 4,670
Jun 24, 2024 28.88 29.29 28.88 28.99 28.91 14,520
Jun 21, 2024 28.75 28.82 28.58 28.82 28.74 13,645
Jun 20, 2024 28.71 28.79 28.45 28.68 28.60 10,029
Jun 19, 2024 28.25 28.85 28.25 28.66 28.58 6,727
Jun 18, 2024 28.37 28.57 28.34 28.49 28.41 25,371
Jun 17, 2024 28.10 28.42 28.05 28.38 28.30 20,285
Jun 14, 2024 27.98 28.21 27.97 28.21 28.13 13,653
Jun 13, 2024 28.01 28.22 27.87 28.24 28.16 14,151
Jun 12, 2024 28.42 28.53 28.05 28.07 27.99 30,914
Jun 11, 2024 28.49 28.49 28.27 28.49 28.41 10,325
Jun 10, 2024 28.48 28.52 28.20 28.52 28.44 15,329
Jun 7, 2024 28.47 28.66 28.38 28.55 28.47 11,284
Jun 6, 2024 28.24 28.49 28.24 28.47 28.39 20,124
Jun 5, 2024 28.08 28.33 28.08 28.31 28.23 21,868
Jun 4, 2024 28.12 28.22 27.99 28.22 28.14 22,858
Jun 3, 2024 28.30 28.30 27.80 28.12 28.04 9,865
May 31, 2024 28.11 28.35 27.88 28.35 28.27 9,664
May 30, 2024 28.00 28.18 27.95 28.09 28.01 8,438
May 29, 2024 28.10 28.17 28.07 28.09 28.01 13,453
May 28, 2024 28.44 28.51 28.08 28.22 28.14 9,072
May 27, 2024 28.65 29.06 28.63 28.35 28.27 2,218
May 24, 2024 28.67 28.73 28.60 28.61 28.53 9,542
May 23, 2024 29.01 29.01 28.60 28.63 28.55 14,547
May 22, 2024 29.21 29.32 28.88 28.97 28.89 4,189
May 21, 2024 29.24 29.24 28.91 29.14 29.06 13,880
May 17, 2024 29.09 29.26 29.09 29.22 29.14 8,360
May 16, 2024 29.27 29.45 29.15 29.15 29.07 11,339
May 15, 2024 29.07 29.07 28.91 29.03 28.95 31,945
May 14, 2024 29.23 29.23 28.54 28.85 28.77 38,122
May 13, 2024 29.13 29.13 28.93 29.08 29.00 12,312
May 10, 2024 29.01 29.07 28.88 29.04 28.96 7,276
May 9, 2024 28.87 28.93 28.82 28.94 28.86 6,667
May 8, 2024 28.75 28.81 28.62 28.86 28.78 4,413
May 7, 2024 28.79 28.79 28.42 28.76 28.68 14,317
May 6, 2024 28.42 28.53 28.32 28.54 28.46 33,640
May 3, 2024 28.15 28.15 27.89 28.16 28.08 2,053
May 2, 2024 27.91 28.09 27.88 27.99 27.91 14,763
May 1, 2024 28.47 28.47 27.90 28.09 28.01 400
Apr 30, 2024 29.04 29.05 28.66 28.66 28.58 26,603
Apr 29, 2024 29.37 29.37 28.96 29.04 28.96 29,716
Apr 26, 2024 29.35 29.46 29.29 29.40 29.32 10,214
Apr 25, 2024 29.32 29.46 29.02 29.37 29.29 9,958
Apr 24, 2024 29.65 29.67 29.25 29.40 29.32 20,453
Apr 23, 2024 29.12 29.38 29.12 29.40 29.32 6,150
Apr 22, 2024 28.99 29.22 28.92 29.00 28.92 8,249
Apr 19, 2024 29.02 29.02 28.78 28.94 28.86 11,103
Apr 18, 2024 29.16 29.17 28.83 28.89 28.81 3,578
Apr 17, 2024 29.36 29.41 29.12 29.26 29.18 14,297
Apr 16, 2024 29.29 29.38 29.23 29.30 29.22 5,892
Apr 15, 2024 29.76 29.78 29.13 29.18 29.10 50,547
Apr 12, 2024 29.70 29.75 29.37 29.59 29.51 25,256
Apr 11, 2024 29.85 29.85 29.53 29.77 29.69 24,174
Apr 10, 2024 29.76 30.11 29.76 29.86 29.78 28,107
Apr 9, 2024 30.14 30.14 29.73 30.01 29.93 11,418
Apr 8, 2024 0.04 Dividend
Apr 8, 2024 30.38 30.47 30.31 30.44 30.36 12,379
Apr 5, 2024 30.20 30.45 30.20 30.35 30.22 9,969
Apr 4, 2024 30.56 30.63 29.84 29.85 29.73 12,092
Apr 3, 2024 30.64 30.64 30.36 30.36 30.23 5,821
Apr 2, 2024 30.38 30.51 30.30 30.49 30.36 14,765
Apr 1, 2024 30.66 30.66 30.38 30.40 30.27 8,555
Mar 28, 2024 30.44 30.67 30.38 30.67 30.54 8,264
Mar 27, 2024 30.50 30.63 30.19 30.40 30.27 21,513
Mar 26, 2024 30.20 30.46 30.06 30.32 30.19 25,705
Mar 25, 2024 30.70 30.70 30.20 30.28 30.15 33,104
Mar 22, 2024 30.94 30.94 30.63 30.63 30.50 17,679
Mar 21, 2024 31.19 31.19 30.75 31.12 30.99 43,581
Mar 20, 2024 30.86 31.07 30.77 31.06 30.93 24,695
Mar 19, 2024 30.54 30.81 30.52 30.80 30.67 24,083
Mar 18, 2024 30.51 30.58 30.33 30.44 30.31 10,453
Mar 15, 2024 30.26 30.36 30.09 30.28 30.15 21,376
Mar 14, 2024 30.50 30.63 30.39 30.51 30.38 12,787
Mar 13, 2024 30.25 30.27 30.08 30.26 30.13 13,270
Mar 12, 2024 29.93 30.17 29.84 30.11 29.98 14,703
Mar 11, 2024 29.91 29.91 29.55 29.84 29.72 9,986
Mar 8, 2024 29.82 29.97 29.70 29.85 29.73 20,705
Mar 7, 2024 30.03 30.03 29.67 29.76 29.64 14,588
Mar 6, 2024 29.82 30.11 29.79 30.02 29.89 10,735
Mar 5, 2024 29.80 29.84 29.55 29.77 29.65 17,990
Mar 4, 2024 30.39 30.39 29.68 29.80 29.68 13,060
Mar 1, 2024 30.19 30.36 30.19 30.35 30.22 35,671
Feb 29, 2024 30.48 30.48 30.07 30.22 30.09 78,023
Feb 28, 2024 30.19 30.45 30.19 30.48 30.35 4,397
Feb 27, 2024 30.22 30.24 29.92 30.24 30.11 20,753
Feb 26, 2024 30.22 30.23 30.09 30.22 30.09 13,731
Feb 23, 2024 29.99 30.20 29.99 30.16 30.03 10,068
Feb 22, 2024 29.54 30.03 29.50 30.03 29.90 10,039
Feb 21, 2024 28.78 29.20 28.78 29.25 29.13 25,350
Feb 20, 2024 28.93 28.99 28.68 28.74 28.62 43,977
Feb 16, 2024 30.33 30.33 29.75 29.78 29.66 23,222
Feb 15, 2024 29.78 30.03 29.70 30.01 29.89 13,801
Feb 14, 2024 29.38 29.64 29.29 29.64 29.52 24,663
Feb 13, 2024 29.12 29.39 29.08 29.33 29.21 27,793
Feb 12, 2024 29.20 29.23 29.07 29.22 29.10 62,872
Feb 9, 2024 29.25 29.25 29.10 29.21 29.09 16,125
Feb 8, 2024 29.48 29.48 29.16 29.21 29.09 13,259
Feb 7, 2024 29.39 29.43 29.29 29.43 29.31 10,219
Feb 6, 2024 29.07 29.25 29.00 29.30 29.18 6,989
Feb 5, 2024 29.30 29.33 29.03 29.11 28.99 17,184
Feb 2, 2024 29.48 29.54 29.24 29.35 29.23 20,252
Feb 1, 2024 28.63 29.36 28.63 29.36 29.24 27,280
Jan 31, 2024 28.53 29.35 28.53 28.63 28.51 41,228
Jan 30, 2024 28.15 28.42 28.06 28.39 28.27 22,516
Jan 29, 2024 27.89 28.09 27.79 28.08 27.96 15,488
Jan 26, 2024 27.50 28.01 27.50 27.94 27.82 20,697
Jan 25, 2024 27.80 27.91 27.75 27.81 27.69 10,202
Jan 24, 2024 28.07 28.08 27.79 27.96 27.84 16,597
Jan 23, 2024 28.02 28.02 27.90 27.97 27.85 10,074
Jan 22, 2024 27.94 28.06 27.91 28.00 27.88 181,131
Jan 19, 2024 27.51 27.85 27.51 27.85 27.73 4,792
Jan 18, 2024 27.21 27.47 27.21 27.47 27.36 5,783
Jan 17, 2024 27.19 27.42 27.19 27.24 27.13 17,619
Jan 16, 2024 27.30 27.35 27.22 27.32 27.21 61,841
Jan 15, 2024 27.75 27.75 27.15 27.63 27.51 3,227
Jan 12, 2024 27.43 27.48 27.29 27.36 27.25 18,055
Jan 11, 2024 27.52 27.52 27.16 27.23 27.12 18,615
Jan 10, 2024 27.01 27.35 27.01 27.30 27.19 9,658
Jan 9, 2024 26.59 27.02 26.59 26.96 26.85 91,684
Jan 8, 2024 0.04 Dividend
Jan 8, 2024 26.80 26.86 26.58 26.92 26.81 15,268
Jan 5, 2024 26.74 26.92 26.62 26.75 26.60 6,395
Jan 4, 2024 26.78 27.00 26.78 26.76 26.61 4,998
Jan 3, 2024 26.82 26.84 26.68 26.73 26.58 19,098
Jan 2, 2024 27.00 27.00 26.82 26.92 26.77 6,220
Dec 29, 2023 27.28 27.28 27.10 27.23 27.07 4,037
Dec 28, 2023 27.09 27.32 27.06 27.21 27.05 4,681
Dec 27, 2023 26.93 27.11 26.93 27.03 26.88 4,427
Dec 22, 2023 27.14 27.19 27.03 27.06 26.91 3,428
Dec 21, 2023 26.87 27.00 26.84 27.00 26.85 6,270
Dec 20, 2023 27.31 27.31 26.90 26.81 26.66 7,642
Dec 19, 2023 27.01 27.21 26.99 27.17 27.01 12,042
Dec 18, 2023 26.75 27.11 26.75 27.10 26.94 12,023
Dec 15, 2023 26.37 26.76 26.37 26.75 26.60 13,958
Dec 14, 2023 26.84 26.91 26.62 26.74 26.59 71,804
Dec 13, 2023 26.93 27.16 26.83 27.11 26.95 10,420
Dec 12, 2023 26.72 26.85 26.49 26.88 26.73 7,721
Dec 11, 2023 26.19 26.56 26.19 26.56 26.41 5,899
Dec 8, 2023 26.16 26.33 26.16 26.32 26.17 6,712
Dec 7, 2023 26.25 26.39 26.24 26.40 26.25 4,295
Dec 6, 2023 26.30 26.30 26.04 26.21 26.06 20,937
Dec 5, 2023 26.00 26.11 25.85 26.10 25.95 9,792
Dec 4, 2023 26.41 26.41 26.06 26.07 25.92 8,360
Dec 1, 2023 26.47 26.56 26.44 26.41 26.26 2,001
Nov 30, 2023 26.29 26.37 26.16 26.36 26.21 3,315
Nov 29, 2023 26.19 26.27 26.14 26.12 25.97 4,046
Nov 28, 2023 25.98 26.13 25.98 26.12 25.97 28,809
Nov 27, 2023 26.29 26.29 26.08 26.11 25.96 4,489
Nov 24, 2023 26.20 26.38 26.20 26.20 26.05 4,224
Nov 23, 2023 26.44 26.44 26.08 26.30 26.15 2,595
Nov 22, 2023 26.35 26.35 26.19 26.24 26.09 4,533
Nov 21, 2023 26.00 26.21 25.94 26.18 26.03 95,269
Nov 20, 2023 25.44 25.88 25.44 25.85 25.70 40,323
Nov 17, 2023 25.45 25.63 25.45 25.61 25.46 3,040
Nov 16, 2023 25.41 25.47 25.28 25.44 25.29 4,477
Nov 15, 2023 25.35 25.48 25.33 25.38 25.23 4,268
Nov 14, 2023 25.52 25.68 25.38 25.40 25.25 7,617
Nov 13, 2023 25.25 25.29 25.15 25.29 25.15 9,203
Nov 10, 2023 24.78 25.13 24.78 25.13 24.99 3,429
Nov 9, 2023 24.87 24.90 24.78 24.78 24.64 7,031
Nov 8, 2023 24.90 24.99 24.90 24.95 24.81 2,697
Nov 7, 2023 24.58 24.87 24.58 24.86 24.72 3,296
Nov 6, 2023 24.67 24.71 24.57 24.68 24.54 3,603
Nov 3, 2023 24.59 24.80 24.59 24.63 24.49 8,438
Nov 2, 2023 24.19 24.44 24.19 24.39 24.25 12,108
Nov 1, 2023 24.05 24.25 24.03 24.14 24.00 5,282
Oct 31, 2023 24.00 24.14 23.99 23.99 23.85 69,678
Oct 30, 2023 23.53 23.86 23.44 23.84 23.70 16,054
Oct 27, 2023 23.23 23.53 23.05 23.28 23.15 8,250
Oct 26, 2023 23.87 23.90 23.24 23.37 23.24 25,813
Oct 25, 2023 24.48 24.75 24.48 24.71 24.57 8,861

Related Tickers