Mastercard Incorporated Shs -A CAD hedged- Canadian Depositary Receipt Repr Shs A Reg S (TSE:MA)
TSX:MA
Want to see TSE:MA full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 01, 2026
30.88
30.88
29.98
30.19
30.19
-1.53%
117,939
5.82
Apr 30, 2026
30.77
31.07
30.38
30.66
30.66
-4.22%
80,187
4.12
Apr 29, 2026
32.13
32.40
31.71
32.01
32.01
+3.66%
30,797
1.60
Apr 28, 2026
31.15
31.37
30.88
30.88
30.88
+0.19%
7,370
0.37
Apr 27, 2026
30.70
30.88
30.70
30.82
30.82
+0.39%
14,455
0.73
Apr 24, 2026
30.46
30.74
30.25
30.70
30.70
+0.72%
8,869
0.43
Apr 23, 2026
30.86
30.86
30.33
30.48
30.48
-1.77%
11,361
0.55
Apr 22, 2026
31.10
31.10
30.79
31.03
31.03
-0.23%
10,116
0.48
Apr 21, 2026
31.35
31.35
31.08
31.10
31.10
-1.05%
17,912
0.85
Apr 20, 2026
31.73
31.80
31.42
31.43
31.43
-0.91%
5,627
0.27
Apr 17, 2026
31.61
32.07
31.61
31.72
31.72
+0.48%
20,489
0.96
Apr 16, 2026
31.75
31.76
31.50
31.57
31.57
-0.32%
17,641
0.83
Apr 15, 2026
31.48
31.77
31.30
31.67
31.67
+1.80%
17,739
0.84
Apr 14, 2026
31.01
31.26
30.94
31.11
31.11
+0.55%
14,424
0.68
Apr 13, 2026
30.39
30.94
30.26
30.94
30.94
+2.01%
13,724
0.65
Apr 10, 2026
30.83
30.83
30.23
30.33
30.33
-1.11%
21,698
0.98
Apr 09, 2026
30.88
30.88
30.40
30.67
30.67
-0.57%
21,663
0.96
Apr 08, 2026
30.97
31.15
30.85
30.90
30.85
+1.88%
24,512
1.10
Apr 07, 2026
30.51
30.56
30.22
30.33
30.28
-0.69%
38,661
1.77
Apr 06, 2026
30.00
30.56
30.00
30.54
30.49
+1.49%
7,229
0.33
Apr 03, 2026
29.66
30.28
29.66
30.09
30.04
0.00%
0
0.00
Apr 02, 2026
29.66
30.28
29.66
30.09
30.04
+0.37%
7,142
0.33
Apr 01, 2026
30.51
30.51
29.68
29.98
29.93
-1.80%
21,193
0.98
Mar 31, 2026
30.29
30.53
29.96
30.53
30.48
+1.53%
7,732
0.36
Mar 30, 2026
29.51
30.10
29.51
30.07
30.02
+1.93%
10,343
0.48
Mar 27, 2026
30.22
30.22
29.30
29.50
29.45
-3.34%
33,406
1.59
Mar 26, 2026
30.49
30.71
30.45
30.52
30.47
-0.42%
6,956
0.33
Mar 25, 2026
30.69
30.81
30.38
30.65
30.60
+0.66%
5,642
0.27
Mar 24, 2026
30.34
30.59
30.15
30.45
30.40
-0.30%
7,295
0.35
Mar 23, 2026
30.94
30.94
30.54
30.54
30.49
+0.69%
21,186
1.04
Mar 20, 2026
30.16
30.42
29.98
30.33
30.28
+1.10%
23,441
1.16
Mar 19, 2026
30.30
30.30
29.75
30.00
29.95
+0.71%
8,226
0.41
Mar 18, 2026
30.98
30.98
29.79
29.79
29.74
-3.69%
32,372
1.65
Mar 17, 2026
31.01
31.50
30.93
30.93
30.88
-0.32%
13,974
―
Mar 16, 2026
30.68
31.03
30.57
31.03
30.98
+2.31%
10,644
―
Mar 13, 2026
30.36
30.57
30.25
30.33
30.28
-0.10%
15,177
―
Mar 12, 2026
30.72
30.80
30.30
30.36
30.31
-1.30%
13,072
―
Mar 11, 2026
31.45
31.45
30.72
30.76
30.71
-1.88%
25,483
―
Mar 10, 2026
31.54
31.64
31.23
31.35
31.30
-0.60%
21,747
―
Mar 09, 2026
31.36
31.66
31.11
31.54
31.49
-1.04%
27,124
―
Mar 06, 2026
31.55
31.87
31.30
31.87
31.82
-0.38%
16,980
―
Mar 05, 2026
32.02
32.03
31.36
31.99
31.94
+0.06%
14,085
―
Mar 04, 2026
32.15
32.15
31.82
31.97
31.92
-0.03%
16,048
―
Mar 03, 2026
31.50
32.10
31.41
31.98
31.93
+0.47%
20,618
―
Mar 02, 2026
31.13
32.04
31.11
31.83
31.78
+0.60%
23,560
―
Feb 27, 2026
31.23
31.64
31.00
31.64
31.59
+0.54%
11,312
―
Feb 26, 2026
31.28
31.68
31.16
31.47
31.42
+1.06%
17,190
―
Feb 25, 2026
30.47
31.16
30.47
31.14
31.09
+2.44%
15,286
―
Feb 24, 2026
30.55
30.55
30.06
30.40
30.35
+0.10%
37,883
―
Feb 23, 2026
31.85
31.88
29.98
30.37
30.32
-5.68%
188,935
―
Rows: