Cisco Systems DRC

CSCO
🏛️ canada →
33.23
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 33.13 33.47 33.13 33.23 0.0M
2025-10-02 33.52 33.54 33.42 33.45 0.0M
2025-09-30 33.48 33.48 33.48 33.48 0.0M
2025-09-29 33.10 33.10 33.07 33.07 0.0M
2025-09-26 32.78 32.86 32.67 32.86 0.0M
2025-09-25 33.13 33.13 33.13 33.13 0.0M
2025-09-23 33.08 33.08 33.01 33.02 0.0M
2025-09-22 33.19 33.19 32.92 33.13 0.0M
2025-09-19 33.06 33.40 33.04 33.33 0.0M
2025-09-18 33.18 33.53 33.06 33.53 0.0M
2025-09-17 32.80 33.08 32.64 33.08 0.0M
2025-09-16 32.90 32.90 32.59 32.79 0.0M
2025-09-15 32.69 32.69 32.69 32.69 0.0M
2025-09-12 32.55 32.58 32.40 32.53 0.0M
2025-09-11 33.23 33.54 33.12 33.12 0.0M
2025-09-10 32.84 33.34 32.84 33.34 0.0M
2025-09-09 32.85 32.97 32.85 32.96 0.0M
2025-09-08 32.73 32.73 32.64 32.68 0.0M
2025-09-05 32.76 32.76 32.53 32.75 0.0M
2025-09-04 33.25 33.29 33.15 33.27 0.0M
2025-09-03 33.08 33.13 33.08 33.13 0.0M
2025-09-02 33.15 33.27 33.13 33.20 0.0M
2025-08-29 33.76 33.79 33.73 33.79 0.0M
2025-08-28 33.67 33.96 33.67 33.91 0.0M
2025-08-27 33.62 33.62 33.47 33.49 0.0M
2025-08-26 33.38 33.64 33.24 33.51 0.0M
2025-08-25 32.90 32.90 32.90 32.90 0.0M
2025-08-22 33.01 33.01 32.89 32.97 0.0M
2025-08-21 32.73 32.82 32.71 32.81 0.0M
2025-08-20 32.75 32.75 32.75 32.75 0.0M
2025-08-19 32.90 33.02 32.69 32.69 0.0M
2025-08-18 32.34 32.80 32.34 32.80 0.0M
2025-08-15 33.18 33.18 32.42 32.43 0.0M
2025-08-14 33.22 34.47 33.22 33.94 0.0M
2025-08-13 35.22 35.22 34.50 34.51 0.0M
2025-08-12 34.71 35.00 34.71 34.95 0.0M
2025-08-11 35.37 35.37 34.65 34.65 0.0M
2025-08-08 34.77 35.25 34.77 35.20 0.0M
2025-08-07 34.10 34.22 34.10 34.22 0.0M
2025-08-06 33.36 33.95 33.36 33.95 0.0M
2025-08-05 33.69 33.69 33.09 33.09 0.0M
2025-07-31 33.58 33.58 33.58 33.58 0.0M
2025-07-30 33.13 33.39 33.13 33.39 0.0M
2025-07-29 33.55 33.55 33.35 33.35 0.0M
2025-07-28 33.30 33.30 33.17 33.29 0.0M
2025-07-25 33.66 33.78 33.66 33.71 0.0M
2025-07-24 33.55 33.55 33.45 33.45 0.0M
2025-07-23 33.60 33.73 33.42 33.64 0.0M
2025-07-22 33.48 33.59 33.44 33.44 0.0M
2025-07-21 33.66 33.66 33.55 33.55 0.0M
2025-07-18 33.68 33.68 33.42 33.42 0.0M
2025-07-17 33.23 33.61 33.23 33.59 0.0M
2025-07-16 33.09 33.10 33.02 33.06 0.0M
2025-07-15 33.16 33.16 32.99 32.99 0.0M
2025-07-11 33.39 33.39 33.39 33.39 0.0M
2025-07-10 33.97 34.05 33.79 33.79 0.0M
2025-07-09 33.99 33.99 33.99 33.99 0.0M
2025-07-08 33.75 33.75 33.73 33.73 0.0M
2025-07-07 33.80 33.81 33.78 33.78 0.0M
2025-07-02 33.72 33.74 33.72 33.74 0.0M
2025-06-30 33.85 34.03 33.85 34.00 0.0M
2025-06-27 33.82 33.95 33.65 33.75 0.0M
2025-06-26 33.69 33.97 33.69 33.89 0.0M
2025-06-25 33.37 33.68 33.37 33.57 0.0M
2025-06-24 33.18 33.41 33.18 33.41 0.0M
2025-06-23 32.95 33.16 32.95 33.16 0.0M
2025-06-20 32.70 32.70 32.52 32.52 0.0M
2025-06-18 32.47 32.47 32.37 32.37 0.0M
2025-06-17 32.25 32.50 32.25 32.50 0.0M
2025-06-16 32.06 32.21 32.06 32.21 0.0M
2025-06-13 31.77 31.77 31.47 31.47 0.0M
2025-06-12 31.78 32.01 31.78 32.01 0.0M
2025-06-11 31.78 31.78 31.52 31.54 0.0M
2025-06-09 32.64 32.64 32.46 32.46 0.0M
2025-06-06 32.14 32.53 32.14 32.53 0.0M
2025-06-05 31.86 31.88 31.86 31.88 0.0M
2025-06-04 31.73 31.73 31.70 31.70 0.0M
2025-06-03 31.69 31.69 31.62 31.62 0.0M
2025-06-02 31.19 31.39 31.16 31.39 0.0M
2025-05-30 30.76 31.05 30.76 31.04 0.0M
2025-05-29 31.06 31.06 31.06 31.06 0.0M
2025-05-28 31.28 31.29 31.22 31.22 0.0M
2025-05-27 31.39 31.39 31.39 31.39 0.0M
2025-05-23 30.90 31.08 30.90 31.08 0.0M
2025-05-22 31.10 31.31 31.10 31.31 0.0M
2025-05-21 31.42 31.42 31.12 31.12 0.0M
2025-05-20 31.42 31.42 31.17 31.25 0.0M
2025-05-16 31.42 31.42 31.21 31.33 0.0M
2025-05-15 31.38 32.23 31.38 31.62 0.0M
2025-05-14 30.45 30.45 30.16 30.16 0.0M
2025-05-13 30.48 30.48 30.48 30.48 0.0M
2025-05-12 30.29 30.31 30.22 30.31 0.0M
2025-05-09 29.62 29.62 29.34 29.39 0.0M
2025-05-08 29.50 29.50 29.43 29.43 0.0M
2025-05-07 29.17 29.38 29.17 29.28 0.0M
2025-05-06 29.14 29.29 29.14 29.29 0.0M
2025-05-05 29.39 29.39 29.26 29.26 0.0M
2025-05-02 29.03 29.24 29.03 29.24 0.0M
2025-05-01 28.71 28.79 28.71 28.79 0.0M
2025-04-30 28.12 28.50 28.12 28.50 0.0M
2025-04-29 28.11 28.33 28.11 28.29 0.0M
2025-04-28 28.22 28.22 27.98 28.06 0.0M
2025-04-25 27.82 28.00 27.82 28.00 0.0M
2025-04-24 27.45 27.81 27.45 27.80 0.0M
2025-04-23 27.89 27.89 27.44 27.47 0.0M
2025-04-22 27.05 27.20 27.05 27.20 0.0M
2025-04-21 27.15 27.15 26.63 26.77 0.0M
2025-04-17 27.75 27.75 27.53 27.53 0.0M
2025-04-16 28.04 28.04 27.39 27.39 0.0M
2025-04-15 28.42 28.42 28.23 28.23 0.0M
2025-04-14 28.63 28.63 28.26 28.48 0.0M
2025-04-11 28.03 28.38 27.90 28.38 0.0M
2025-04-10 28.48 28.48 27.79 27.96 0.0M
2025-04-09 26.31 28.49 26.19 28.43 0.0M
2025-04-08 27.20 27.20 27.20 27.20 0.0M
2025-04-07 26.90 26.90 26.60 26.60 0.0M
2025-04-04 27.14 27.30 27.14 27.30 0.0M
2025-04-03 29.53 29.53 28.38 28.38 0.0M
2025-04-02 30.35 30.35 30.35 30.35 0.0M
2025-04-01 30.30 30.30 30.30 30.30 0.0M
2025-03-31 30.18 30.18 30.15 30.15 0.0M
2025-03-28 29.94 30.01 29.94 30.01 0.0M
2025-03-25 30.24 30.24 30.24 30.24 0.0M
2025-03-21 29.68 29.68 29.55 29.63 0.0M
2025-03-20 30.08 30.16 29.99 29.99 0.0M
2025-03-18 29.81 29.86 29.76 29.85 0.0M
2025-03-17 30.16 30.16 30.14 30.14 0.0M
2025-03-13 29.63 29.63 29.50 29.50 0.0M
2025-03-12 29.96 30.13 29.96 29.97 0.0M
2025-03-11 30.37 30.40 29.95 30.19 0.0M
2025-03-10 31.44 31.44 30.63 30.77 0.0M
2025-03-07 30.77 31.56 30.77 31.56 0.0M
2025-03-06 31.35 31.67 31.18 31.36 0.0M
2025-03-05 31.14 31.57 31.13 31.46 0.0M
2025-03-04 31.32 31.47 31.06 31.32 0.0M
2025-03-03 31.61 31.61 31.31 31.37 0.0M
2025-02-28 31.80 31.66 31.22 31.80 0.0M
2025-02-27 31.62 31.61 31.61 31.62 0.0M
2025-02-26 31.87 32.06 31.87 31.87 0.0M
2025-02-25 31.86 31.91 31.57 31.86 0.0M
2025-02-24 31.49 31.51 31.37 31.35 0.0M
2025-02-21 31.70 32.15 31.69 31.70 0.0M
2025-02-20 31.96 32.29 31.89 31.96 0.0M
2025-02-19 32.05 32.09 31.89 32.05 0.0M
2025-02-18 32.66 32.66 32.04 32.00 0.0M
2025-02-14 32.16 32.19 31.59 32.16 0.0M
2025-02-13 31.73 32.95 31.24 31.73 0.0M
2025-02-12 30.95 30.96 30.42 30.95 0.0M
2025-02-10 31.15 31.21 31.11 31.10 0.0M
2025-02-07 30.96 31.04 31.04 30.96 0.0M
2025-02-06 30.91 31.08 30.90 30.91 0.0M
2025-02-05 31.03 31.10 30.89 31.03 0.0M
2025-02-04 30.47 30.47 30.43 30.47 0.0M
2025-02-03 29.83 30.02 29.83 30.36 0.0M
2025-01-31 30.06 30.31 30.06 30.06 0.0M
2025-01-30 30.07 30.28 29.91 30.07 0.0M
2025-01-29 29.79 29.83 29.70 29.74 0.0M
2025-01-28 29.51 29.56 29.39 29.51 0.0M
2025-01-27 29.30 29.35 29.29 29.27 0.0M
2025-01-24 30.89 30.89 30.80 30.89 0.0M
2025-01-23 30.94 30.89 30.53 30.94 0.0M
2025-01-22 30.41 30.66 30.40 30.62 0.0M
2025-01-21 30.34 30.35 30.10 30.34 0.0M
2025-01-17 30.34 30.34 29.97 29.96 0.0M
2025-01-16 29.75 30.01 29.73 29.75 0.0M
2025-01-15 29.82 29.93 29.87 29.82 0.0M
2025-01-14 29.45 29.45 29.24 29.49 0.0M
2025-01-13 29.13 29.27 28.96 29.20 0.0M
2025-01-10 29.22 29.30 29.15 29.22 0.0M
2025-01-09 29.73 29.97 29.02 29.02 0.0M
2025-01-08 29.44 29.42 29.09 29.44 0.0M
2025-01-07 29.25 29.29 29.29 29.25 0.0M
2025-01-06 29.56 29.62 29.20 29.21 0.0M
2025-01-03 29.27 29.35 29.22 29.27 0.0M
2025-01-02 29.64 29.64 29.18 29.34 0.0M