Morgan Stanley CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	34.230	34.230	34.230	34.230	33.866	0
2026-04-07	33.890	34.280	33.890	34.230	33.866	6,365
2026-04-06	33.900	34.060	33.820	33.890	33.529	2,541
2026-04-02	32.870	33.120	32.870	33.120	32.768	622
2026-04-01	33.550	33.550	33.550	33.550	33.193	0
2026-03-31	32.780	33.630	32.640	33.550	33.193	2,711
2026-03-30	32.540	32.690	32.130	32.130	31.788	1,324
2026-03-27	33.100	33.100	32.150	32.150	31.808	8,991
2026-03-26	33.800	33.800	33.170	33.340	32.985	5,036
2026-03-25	34.040	34.070	33.760	33.760	33.401	4,308
2026-03-24	33.200	33.850	33.200	33.770	33.411	1,115
2026-03-23	33.530	34.190	33.530	33.550	33.193	5,924
2026-03-20	32.650	33.040	32.630	32.910	32.560	6,911
2026-03-19	32.050	32.050	32.050	32.050	31.709	1,951
2026-03-18	32.580	32.650	32.250	32.250	31.907	5,025
2026-03-17	32.470	32.470	32.370	32.370	32.026	1,530
2026-03-16	31.790	32.400	31.640	31.760	31.422	4,589
2026-03-13	32.000	32.000	31.470	31.470	31.135	3,846
2026-03-12	31.720	31.720	31.370	31.370	31.036	1,807
2026-03-11	32.760	32.760	32.760	32.760	32.412	277
2026-03-10	32.700	32.880	32.700	32.810	32.461	2,681
2026-03-09	31.950	32.600	31.500	32.600	32.253	1,444
2026-03-06	31.950	32.600	31.950	32.580	32.233	1,322
2026-03-05	33.420	33.420	32.870	33.120	32.768	1,072
2026-03-04	34.070	34.340	34.070	34.170	33.807	1,960
2026-03-03	32.950	34.020	32.910	34.020	33.658	2,061
2026-03-02	33.370	34.440	33.370	34.110	33.747	3,548
2026-02-27	35.320	35.320	33.700	33.930	33.569	11,078
2026-02-26	36.000	36.250	36.000	36.250	35.864	656
2026-02-25	34.850	35.460	34.850	35.460	35.083	551
2026-02-24	34.520	34.520	34.320	34.320	33.955	378
2026-02-23	34.150	34.290	34.150	34.270	33.905	701
2026-02-20	35.530	35.650	35.450	35.650	35.271	1,740
2026-02-19	35.620	35.620	35.620	35.620	35.241	276
2026-02-18	35.150	36.020	35.150	36.020	35.637	5,513
2026-02-17	35.000	35.270	35.000	35.050	34.677	3,476
2026-02-13	33.850	34.800	33.850	34.800	34.430	24,746
2026-02-12	35.500	35.500	34.050	34.690	34.321	9,134
2026-02-11	35.990	36.030	35.990	36.030	35.647	364
2026-02-10	37.260	37.260	35.750	36.350	35.963	7,870
2026-02-09	37.270	37.450	37.270	37.450	37.052	2,106
2026-02-06	36.720	36.990	36.720	36.860	36.468	2,174
2026-02-05	36.010	36.010	35.900	35.900	35.518	781
2026-02-04	36.990	37.020	36.700	37.000	36.606	2,612
2026-02-03	37.000	37.000	36.720	36.750	36.359	6,077
2026-02-02	37.540	37.840	37.540	37.840	37.437	887
2026-01-30	37.000	37.000	37.000	37.000	36.606	0
2026-01-29	37.000	37.000	37.000	37.000	36.405	364
2026-01-28	37.200	37.220	37.200	37.220	36.621	433
2026-01-27	37.260	37.440	37.260	37.440	36.838	218
2026-01-26	36.460	37.260	36.460	37.260	36.661	1,057
2026-01-23	36.700	36.700	36.580	36.650	36.061	4,258
2026-01-22	37.750	37.840	37.400	37.440	36.838	2,138
2026-01-21	37.610	37.680	37.300	37.680	37.074	1,570
2026-01-20	37.380	37.760	37.220	37.220	36.621	2,094
2026-01-19	39.380	39.380	37.980	38.740	38.117	1,769
2026-01-16	39.080	39.350	38.750	38.770	38.146	11,293
2026-01-15	38.350	39.210	38.350	39.130	38.501	3,380
2026-01-14	37.350	37.350	36.700	36.890	36.297	1,411
2026-01-13	38.150	38.150	37.290	37.290	36.690	2,425

← NewerPage 3 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.