Morgan Stanley CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-03	43.360	43.360	43.360	43.360	43.130	701
2026-07-02	43.010	43.450	43.000	43.330	43.101	14,962
2026-06-30	42.610	42.680	42.340	42.360	42.136	8,318
2026-06-29	43.010	43.730	42.960	43.030	42.802	10,323
2026-06-26	43.680	43.680	42.810	42.970	42.742	13,973
2026-06-25	44.730	45.900	44.710	44.710	44.473	7,452
2026-06-24	45.570	45.570	44.560	44.560	44.324	7,112
2026-06-23	45.340	46.010	45.340	46.010	45.766	1,757
2026-06-22	45.200	46.170	45.200	46.010	45.766	7,534
2026-06-19	45.310	45.310	45.310	45.310	45.070	302
2026-06-18	46.350	46.390	45.260	45.300	45.060	5,166
2026-06-17	45.000	46.150	45.000	45.700	45.458	19,918
2026-06-16	44.390	44.900	44.390	44.670	44.433	57,837
2026-06-15	44.490	44.590	44.050	44.150	43.916	5,185
2026-06-12	43.760	43.870	43.320	43.560	43.329	41,651
2026-06-11	42.040	43.040	42.040	43.040	42.812	4,407
2026-06-10	42.470	42.470	41.860	41.940	41.718	1,170
2026-06-09	43.190	43.190	41.800	42.370	42.146	3,587
2026-06-08	43.470	43.500	42.940	42.940	42.713	713
2026-06-05	44.160	44.160	42.890	42.890	42.663	1,623
2026-06-04	42.870	44.350	42.870	44.290	44.055	4,757
2026-06-03	42.800	42.800	42.650	42.650	42.424	5,874
2026-06-02	43.000	43.940	42.940	43.820	43.588	3,891
2026-06-01	42.440	42.960	42.320	42.800	42.573	12,442
2026-05-29	41.850	42.130	41.740	42.130	41.907	1,568
2026-05-28	41.170	41.380	41.170	41.370	41.151	4,160
2026-05-27	40.700	40.860	40.400	40.790	40.574	3,654
2026-05-26	41.320	41.320	40.600	40.920	40.703	643
2026-05-25	41.690	42.050	41.670	42.050	41.827	3,003
2026-05-22	40.990	41.110	40.800	40.840	40.624	3,326
2026-05-21	40.250	40.690	40.080	40.670	40.455	17,134
2026-05-20	38.770	40.150	38.770	40.120	39.908	23,071
2026-05-19	39.130	39.130	39.130	39.130	38.923	9,996
2026-05-15	38.960	39.240	38.960	39.130	38.923	6,419
2026-05-14	39.690	39.980	39.300	39.470	39.261	3,633
2026-05-13	39.240	39.510	39.150	39.510	39.301	1,956
2026-05-12	38.210	38.960	38.000	38.910	38.704	936
2026-05-11	39.000	39.000	38.660	38.660	38.455	444
2026-05-08	38.540	39.210	38.540	39.080	38.873	801
2026-05-07	39.230	39.330	38.580	38.580	38.376	3,216
2026-05-06	38.880	39.500	38.880	39.280	39.072	7,037
2026-05-05	38.430	38.430	38.430	38.430	38.227	1,000
2026-05-04	38.600	38.600	38.600	38.600	38.396	201
2026-05-01	38.950	38.950	38.720	38.720	38.515	5,528
2026-04-30	38.360	38.690	38.350	38.660	38.455	2,259
2026-04-29	38.010	38.010	37.750	37.750	37.348	823
2026-04-28	38.530	38.650	38.530	38.620	38.209	2,142
2026-04-27	38.540	38.650	38.270	38.650	38.239	1,771
2026-04-24	38.190	38.220	38.140	38.210	37.804	506
2026-04-23	38.730	38.730	38.000	38.280	37.873	1,006
2026-04-22	38.760	38.980	38.760	38.770	38.358	1,013
2026-04-21	38.910	38.910	38.510	38.510	38.100	607
2026-04-20	38.550	38.550	38.550	38.550	38.140	110
2026-04-17	38.690	38.690	38.470	38.470	38.061	436
2026-04-16	38.200	38.200	38.000	38.000	37.596	818
2026-04-15	38.420	39.390	38.420	38.830	38.417	10,508
2026-04-14	37.140	37.520	36.980	37.400	37.002	4,238
2026-04-13	35.750	36.920	35.750	36.920	36.527	1,307
2026-04-10	35.690	35.760	35.690	35.760	35.380	534
2026-04-09	35.680	36.350	35.680	36.150	35.765	6,577

← NewerPage 2 of 6 · 354 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.2299 CAD
2026-04-30	0.2028 CAD
2026-01-30	0.2037 CAD
2025-10-31	0.2050 CAD
2025-07-31	0.2055 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.