Morgan Stanley CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	38.150	38.150	37.290	37.290	36.690	2,425
2026-01-12	37.800	38.210	37.800	38.210	37.595	1,702
2026-01-09	38.140	38.190	38.070	38.190	37.576	878
2026-01-08	37.800	38.070	37.800	37.910	37.300	834
2026-01-07	38.700	38.700	37.810	37.810	37.202	5,274
2026-01-06	38.280	38.600	38.280	38.600	37.979	4,351
2026-01-05	37.250	38.470	37.250	38.270	37.654	2,637
2026-01-02	36.600	37.200	36.600	37.150	36.552	1,833
2025-12-31	36.550	36.550	36.420	36.420	35.834	357
2025-12-30	37.000	37.000	36.510	36.570	35.982	612
2025-12-29	37.000	37.000	36.830	36.830	36.238	2,216
2025-12-24	37.150	37.160	37.130	37.160	36.562	677
2025-12-23	36.750	36.750	36.750	36.750	36.159	0
2025-12-22	36.410	36.880	36.410	36.750	36.159	6,170
2025-12-19	36.150	36.350	36.150	36.170	35.588	7,548
2025-12-18	35.920	35.920	35.460	35.460	34.890	1,594
2025-12-17	36.220	36.220	36.220	36.220	35.637	0
2025-12-16	36.400	36.400	36.110	36.220	35.637	1,732
2025-12-15	37.010	37.010	36.470	36.470	35.883	12,098
2025-12-12	36.940	36.980	36.570	36.570	35.982	711
2025-12-11	37.210	37.250	36.980	36.980	36.385	3,459
2025-12-10	36.680	37.100	36.660	36.950	36.356	755
2025-12-09	36.720	36.920	36.700	36.710	36.120	6,256
2025-12-08	36.190	36.190	36.190	36.190	35.608	134
2025-12-05	35.990	36.300	35.990	36.190	35.608	2,012
2025-12-04	35.730	35.730	35.730	35.730	35.155	167
2025-12-03	34.990	35.600	34.990	35.600	35.027	1,467
2025-12-02	34.820	34.820	34.650	34.650	34.093	1,188
2025-12-01	34.730	34.730	34.480	34.640	34.083	3,900
2025-11-28	34.500	34.910	34.500	34.910	34.348	107,077
2025-11-27	34.880	34.880	34.880	34.880	34.319	182
2025-11-26	34.480	34.660	34.480	34.640	34.083	1,978
2025-11-25	33.770	34.050	33.100	34.030	33.483	4,570
2025-11-24	33.120	33.730	32.710	33.430	32.892	7,823
2025-11-21	32.970	32.970	32.050	32.630	32.105	4,956
2025-11-20	33.910	34.150	32.610	32.610	32.085	1,997
2025-11-19	33.120	33.410	32.960	33.410	32.873	12,164
2025-11-18	32.610	33.090	32.610	32.910	32.381	2,526
2025-11-17	33.630	33.630	32.780	32.820	32.292	9,327
2025-11-14	33.830	33.830	32.790	33.640	33.099	5,770
2025-11-13	34.110	34.110	34.110	34.110	33.561	100
2025-11-12	34.560	35.060	34.560	34.940	34.378	3,429
2025-11-11	33.940	33.940	33.940	33.940	33.394	0
2025-11-10	34.050	34.050	33.940	33.940	33.394	1,355
2025-11-07	33.700	33.700	32.710	33.340	32.804	5,892
2025-11-06	33.640	33.900	33.530	33.650	33.109	10,211
2025-11-05	33.750	34.040	33.700	34.040	33.492	2,583
2025-11-04	33.250	34.110	33.090	33.750	33.207	1,322
2025-11-03	33.520	33.630	33.520	33.630	33.089	955
2025-10-31	33.690	33.730	33.660	33.710	33.168	1,368
2025-10-30	34.000	34.230	34.000	34.020	33.271	7,846
2025-10-29	33.980	34.070	33.620	33.620	32.880	2,181
2025-10-28	34.220	34.220	33.940	33.970	33.222	727
2025-10-27	34.140	34.200	34.130	34.130	33.379	578
2025-10-24	33.250	33.790	33.250	33.790	33.046	899
2025-10-23	32.750	32.930	32.680	32.810	32.088	1,088
2025-10-22	33.060	33.060	32.360	32.590	31.873	8,237
2025-10-21	33.610	33.610	32.830	32.910	32.186	14,139
2025-10-20	33.180	33.400	33.180	33.400	32.665	1,186
2025-10-17	33.010	33.010	32.800	32.810	32.088	2,787

← NewerPage 4 of 6 · 355 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.