Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe CA - Delayed Quote CAD

Mastercard Incorporated (MA.NE)

Compare
33.17
-1.06
(-3.10%)
At close: April 3 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202533.1833.7133.1533.1733.1715,308
Apr 2, 202534.0534.2633.9234.2334.234,426
Apr 1, 202534.3434.4234.0434.2834.288,488
Mar 31, 202533.4134.4133.3934.3034.3011,766
Mar 28, 202534.7434.7433.8433.8233.8219,538
Mar 27, 202534.2135.1034.2134.8834.8814,855
Mar 26, 202534.3434.4234.1534.3634.3623,285
Mar 25, 202534.2434.2433.9334.1034.104,503
Mar 24, 202533.8434.0133.8334.0334.033,922
Mar 21, 202534.5434.5433.3433.4933.495,833
Mar 20, 202533.6333.7133.4533.5633.563,652
Mar 19, 202533.4233.6333.2133.6333.633,080
Mar 18, 202533.3333.3333.0233.1233.1211,282
Mar 17, 202532.8433.3532.7033.3233.3216,166
Mar 14, 202532.8633.0532.6933.0733.0713,499
Mar 13, 202532.6533.0032.5032.5432.545,923
Mar 12, 202533.3833.3832.5432.8032.8019,649
Mar 11, 202533.1533.2132.7032.9732.9743,264
Mar 10, 202533.7634.2533.4333.5333.5321,872
Mar 7, 202534.1234.2933.5834.2034.2024,586
Mar 6, 202534.2134.7534.2134.4034.4023,178
Mar 5, 202534.5835.0734.5835.0035.004,371
Mar 4, 202536.0036.0036.0036.0036.00-
Mar 3, 202536.0036.0036.0036.0036.00-
Feb 28, 202535.6036.0035.4236.0036.009,422
Feb 27, 202535.6435.8935.3535.3535.3517,033
Feb 26, 202535.3935.3935.1235.1735.174,683
Feb 25, 202535.2535.4434.6535.3935.3910,770
Feb 24, 202534.8435.1134.8435.0135.016,989
Feb 21, 202535.3235.3734.9234.9234.9212,745
Feb 20, 202535.6335.6335.0735.3435.3416,075
Feb 19, 202535.3935.7735.3935.6835.6817,532
Feb 18, 202535.6235.6235.2135.6235.6215,644
Feb 14, 202535.5835.6235.3935.4435.4424,759
Feb 13, 202535.2735.5535.2735.4935.4910,456
Feb 12, 202535.3835.3835.1035.2735.277,569
Feb 11, 202535.4035.5235.0835.3835.387,241
Feb 10, 202535.4535.5835.2535.4535.4542,007
Feb 7, 202535.7235.7335.3035.3035.308,890
Feb 6, 202535.6435.6435.5035.5735.573,669
Feb 5, 202535.4035.5135.1335.5035.5016,843
Feb 4, 202535.7235.7234.9735.0935.0911,443
Feb 3, 202534.4935.4434.4935.4235.4241,772
Jan 31, 202535.2335.4035.0134.9134.91565
Jan 30, 202535.5036.1335.2735.4335.432,334
Jan 29, 202534.3634.5134.3634.4534.45330
Jan 28, 202534.3934.5834.2334.4434.4410,009
Jan 27, 202533.6034.3633.4034.1934.1914,286
Jan 24, 202533.5933.6433.4633.4633.466,666
Jan 23, 202533.3433.5033.2933.5333.5310,053
Jan 22, 202533.2333.2433.0033.0933.096,479
Jan 21, 202533.1633.2333.1133.1533.157,272
Jan 20, 202532.7733.8032.7732.8132.816,632
Jan 17, 202533.0733.0732.8432.9932.999,877
Jan 16, 202532.8933.0332.7132.8732.875,176
Jan 15, 202532.4732.8532.3132.7932.797,704
Jan 14, 202531.8231.9631.6731.9831.985,735
Jan 13, 202531.4931.7931.4031.7431.7422,281
Jan 10, 2025 0.05 Dividend
Jan 10, 202532.2932.2931.7031.7831.7820,159
Jan 9, 202532.9232.9232.5132.9032.855,134
Jan 8, 202532.0332.4832.0332.4232.3710,466
Jan 7, 202532.3532.4132.1432.1532.1011,232
Jan 6, 202532.9632.9632.1332.1432.0923,304
Jan 3, 202532.9532.9532.5832.7132.6648,798
Jan 2, 202533.2533.2632.6032.8132.766,220
Dec 31, 202433.2433.2433.0433.1233.073,213
Dec 30, 202433.1633.2132.9833.0833.034,226
Dec 27, 202433.4933.7833.3933.5533.5011,209
Dec 24, 202433.4533.5933.4533.5633.515,914
Dec 23, 202432.9733.2632.8333.2533.203,130
Dec 20, 202432.8233.4232.7533.3933.347,475
Dec 19, 202432.9633.2932.9633.0232.9721,339
Dec 18, 202433.2333.6632.8032.7732.723,769
Dec 17, 202433.3633.4133.1633.4533.405,480
Dec 16, 202433.5933.5933.3233.3833.334,065
Dec 13, 202433.6633.6633.3033.3433.299,278
Dec 12, 202433.8433.8433.4833.5433.498,460
Dec 11, 202433.2333.7133.2333.6633.6112,190
Dec 10, 202433.0333.3132.8033.3333.287,189
Dec 9, 202433.3133.3232.9132.9432.8914,642
Dec 6, 202432.8133.4132.8133.3133.267,043
Dec 5, 202432.9533.1732.9233.0332.9814,737
Dec 4, 202432.9032.9032.6632.7932.7412,838
Dec 3, 202433.3033.3033.1533.1333.087,208
Dec 2, 202433.5033.5033.1533.4533.407,063
Nov 29, 202433.4133.7633.4033.7633.713,735
Nov 28, 202434.0434.0433.2233.4833.434,777
Nov 27, 202433.2633.5633.2033.4633.4116,051
Nov 26, 202433.2933.3333.1033.2833.238,565
Nov 25, 202433.0033.1332.9033.1733.128,504
Nov 22, 202432.6232.8232.5532.8632.813,797
Nov 21, 202432.3632.7232.2732.4232.3717,046
Nov 20, 202432.6032.6032.2132.2632.2118,229
Nov 19, 202432.6232.7832.5932.7032.657,680
Nov 18, 202432.7332.9432.5832.8432.7913,292
Nov 15, 202432.7632.9132.7532.8132.769,672
Nov 14, 202432.9132.9132.6632.7932.7414,139
Nov 13, 202433.4833.4832.5432.8932.8417,891
Nov 12, 202433.3233.4133.2433.3933.3412,554
Nov 11, 202433.2433.6233.2433.4133.3610,921
Nov 8, 202432.8133.2732.7933.0633.019,401
Nov 7, 202432.7932.9432.5732.6432.5960,838
Nov 6, 202432.6932.9032.5432.8432.7913,744
Nov 5, 202431.9931.9931.7331.8731.8219,762
Nov 4, 202432.0932.0931.8131.8531.803,321
Nov 1, 202431.6332.1431.5032.0331.984,973
Oct 31, 202432.8733.0131.4831.5131.4640,728
Oct 30, 202432.3532.5632.1532.4432.397,510
Oct 29, 202432.0432.2331.9031.9031.856,716
Oct 28, 202431.9232.1631.9232.0832.034,918
Oct 25, 202432.2332.2331.9532.0131.964,819
Oct 24, 202432.4532.4532.1232.2332.182,750
Oct 23, 202432.4132.4532.3532.4232.376,369
Oct 22, 202432.2532.4232.2232.3732.328,153
Oct 21, 202432.7032.7532.4632.5132.4610,633
Oct 18, 202432.4532.6832.3932.5932.548,435
Oct 17, 202432.7132.7132.2532.4432.394,980
Oct 16, 202432.0832.4432.0832.4332.3810,026
Oct 15, 202431.9732.1131.8332.0331.988,778
Oct 11, 202431.4531.7231.4131.7131.664,413
Oct 10, 202431.6031.6031.2931.4031.357,775
Oct 9, 2024 0.04 Dividend
Oct 9, 202431.5331.5831.2831.5531.5017,816
Oct 8, 202431.1231.4031.0831.4031.3112,605
Oct 7, 202431.2931.4430.9831.0230.9311,585
Oct 4, 202431.3831.4631.1431.4231.3311,291
Oct 3, 202431.3031.3331.1331.2731.185,350
Oct 2, 202431.4731.4730.9131.2731.184,782
Oct 1, 202431.2531.4431.1631.2831.194,273
Sep 30, 202431.1531.2031.0331.2031.116,048
Sep 27, 202431.0831.2631.0331.1931.1012,389
Sep 26, 202431.0131.0930.9331.0330.946,247
Sep 25, 202430.3930.8630.3930.8630.7715,707
Sep 24, 202431.2631.2630.5630.7730.6820,234
Sep 23, 202431.1131.4131.1131.4131.3210,395
Sep 20, 202430.8731.1430.8531.1131.02255
Sep 19, 202431.5831.5830.7931.1531.0634,502
Sep 18, 202431.4731.5531.2431.2431.154,075
Sep 17, 202431.5031.6431.5031.6031.518,619
Sep 16, 202431.1831.4731.1531.4431.355,476
Sep 13, 202431.1931.3531.0931.1731.0815,515
Sep 12, 202430.6231.0930.5731.0530.964,014
Sep 11, 202430.4830.7930.2030.7330.649,177
Sep 10, 202430.7330.8430.5030.8430.757,266
Sep 9, 202430.4430.8930.4430.7530.6619,085
Sep 6, 202430.3030.3030.0230.0629.989,425
Sep 5, 202430.2130.2529.9130.1630.0830,186
Sep 4, 202430.6230.6530.4430.5030.424,012
Sep 3, 202430.5530.7230.3530.4430.3616,850
Aug 30, 202430.5430.6030.3430.5630.4779,806
Aug 29, 202430.0230.4430.0130.3930.314,331
Aug 28, 202430.0630.0629.6529.8529.773,042
Aug 27, 202429.7730.0229.6930.0229.943,918
Aug 26, 202429.6629.7329.5729.6329.553,441
Aug 23, 202429.5729.5829.2229.4629.385,725
Aug 22, 202429.6629.7229.5829.6129.534,160
Aug 21, 202429.5529.6229.3729.6029.5217,701
Aug 20, 202429.6629.6929.4629.6629.5834,501
Aug 19, 202429.6929.6929.4829.5029.427,014
Aug 16, 202429.6329.7129.5029.6229.546,971
Aug 15, 202429.3229.6429.3229.6229.5416,898
Aug 14, 202428.9429.1028.8929.1229.042,611
Aug 13, 202429.0029.0628.8929.0628.983,511
Aug 12, 202428.9228.9728.7428.8228.743,283
Aug 9, 202428.7428.9728.7428.8928.813,280
Aug 8, 202428.4828.8328.4828.8228.749,384
Aug 7, 202428.3828.8728.3828.4628.3810,478
Aug 6, 202428.1428.7727.9828.3328.2521,349
Aug 2, 202429.1729.5028.9829.2329.1536,544
Aug 1, 202429.4329.4329.0729.2429.1630,899
Jul 31, 202429.0729.7729.0129.3829.3022,009
Jul 30, 202428.1928.3528.0828.3528.278,107
Jul 29, 202427.8427.9927.6227.9927.916,865
Jul 26, 202427.4127.8827.4127.7327.657,279
Jul 25, 202427.3727.6727.2127.2227.146,193
Jul 24, 202427.4927.5627.1627.4027.329,462
Jul 23, 202428.3128.3127.9627.9827.9016,536
Jul 22, 202428.3928.3928.0928.3728.299,522
Jul 19, 202428.3228.3328.1228.1328.0516,136
Jul 18, 202428.5028.7628.4128.4628.389,936
Jul 17, 202428.4028.6128.3828.6128.5321,555
Jul 16, 202428.2228.2827.8828.1428.0642,711
Jul 15, 202427.8528.1227.8528.1128.038,844
Jul 12, 202427.7127.9927.7127.8527.778,836
Jul 11, 202427.2327.7227.2327.6827.6026,792
Jul 10, 202427.5827.6427.1727.5027.4257,190
Jul 9, 2024 0.04 Dividend
Jul 9, 202428.1528.2928.0628.1828.1011,468
Jul 8, 202428.3628.4928.2028.2728.155,884
Jul 5, 202428.4028.5028.2028.5128.3916,106
Jul 4, 202428.7329.0028.4628.9328.815,429
Jul 3, 202428.1528.8028.1528.2528.138,032
Jul 2, 202427.5028.1927.5028.2028.0819,113
Jun 28, 202428.2728.3927.8127.9627.8451,043
Jun 27, 202428.6328.6328.0528.0927.9728,082
Jun 26, 202428.8428.8428.6428.7428.627,992
Jun 25, 202429.0929.0928.7728.9128.794,670
Jun 24, 202428.8829.2928.8828.9928.8714,520
Jun 21, 202428.7528.8228.5828.8228.7013,645
Jun 20, 202428.7128.7928.4528.6828.5610,029
Jun 19, 202428.2528.8528.2528.6628.546,727
Jun 18, 202428.3728.5728.3428.4928.3725,371
Jun 17, 202428.1028.4228.0528.3828.2620,285
Jun 14, 202427.9828.2127.9728.2128.0913,653
Jun 13, 202428.0128.2227.8728.2428.1214,151
Jun 12, 202428.4228.5328.0528.0727.9530,914
Jun 11, 202428.4928.4928.2728.4928.3710,325
Jun 10, 202428.4828.5228.2028.5228.4015,329
Jun 7, 202428.4728.6628.3828.5528.4311,284
Jun 6, 202428.2428.4928.2428.4728.3520,124
Jun 5, 202428.0828.3328.0828.3128.1921,868
Jun 4, 202428.1228.2227.9928.2228.1022,858
Jun 3, 202428.3028.3027.8028.1228.009,865
May 31, 202428.1128.3527.8828.3528.239,664
May 30, 202428.0028.1827.9528.0927.978,438
May 29, 202428.1028.1728.0728.0927.9713,453
May 28, 202428.4428.5128.0828.2228.109,072
May 27, 202428.6529.0628.6328.3528.232,218
May 24, 202428.6728.7328.6028.6128.499,542
May 23, 202429.0129.0128.6028.6328.5114,547
May 22, 202429.2129.3228.8828.9728.854,189
May 21, 202429.2429.2428.9129.1429.0213,880
May 17, 202429.0929.2629.0929.2229.108,360
May 16, 202429.2729.4529.1529.1529.0311,339
May 15, 202429.0729.0728.9129.0328.9131,945
May 14, 202429.2329.2328.5428.8528.7338,122
May 13, 202429.1329.1328.9329.0828.9612,312
May 10, 202429.0129.0728.8829.0428.927,276
May 9, 202428.8728.9328.8228.9428.826,667
May 8, 202428.7528.8128.6228.8628.744,413
May 7, 202428.7928.7928.4228.7628.6414,317
May 6, 202428.4228.5328.3228.5428.4233,640
May 3, 202428.1528.1527.8928.1628.042,053
May 2, 202427.9128.0927.8827.9927.8714,763
May 1, 202428.4728.4727.9028.0927.97400
Apr 30, 202429.0429.0528.6628.6628.5426,603
Apr 29, 202429.3729.3728.9629.0428.9229,716
Apr 26, 202429.3529.4629.2929.4029.2810,214
Apr 25, 202429.3229.4629.0229.3729.259,958
Apr 24, 202429.6529.6729.2529.4029.2820,453
Apr 23, 202429.1229.3829.1229.4029.286,150
Apr 22, 202428.9929.2228.9229.0028.888,249
Apr 19, 202429.0229.0228.7828.9428.8211,103
Apr 18, 202429.1629.1728.8328.8928.773,578
Apr 17, 202429.3629.4129.1229.2629.1414,297
Apr 16, 202429.2929.3829.2329.3029.185,892
Apr 15, 202429.7629.7829.1329.1829.0650,547
Apr 12, 202429.7029.7529.3729.5929.4625,256
Apr 11, 202429.8529.8529.5329.7729.6424,174
Apr 10, 202429.7630.1129.7629.8629.7328,107
Apr 9, 202430.1430.1429.7330.0129.8811,418
Apr 8, 2024 0.04 Dividend
Apr 8, 202430.3830.4730.3130.4430.3112,379
Apr 5, 202430.2030.4530.2030.3530.189,969
Apr 4, 202430.5630.6329.8429.8529.6812,092
Apr 3, 202430.6430.6430.3630.3630.195,821

Related Tickers

VISA.NE Visa Inc.
32.05
-1.93%
 
AXP.NE AMERICAN EXPRESS CDR (CAD HEDGE
21.71
-9.69%
 
PYPL.NE PayPal Holdings, Inc.
4.5800
-8.03%
 
AXP.BA American Express Company
21,850.00
-7.42%
 
COF-PJ Capital One Financial Corporation
17.98
-1.37%
 
GSY.TO goeasy Ltd.
150.26
-5.08%
 
PRL.TO Propel Holdings Inc.
23.90
-5.83%
 
AXP American Express Company
247.82
-9.97%
 
V Visa Inc.
339.39
-2.00%
 
QFIN Qifu Technology, Inc.
43.48
-5.21%