Morgan Stanley CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	33.620	34.270	33.400	33.400	32.665	6,967
2025-10-14	31.740	32.200	31.740	31.980	31.276	1,616
2025-10-10	32.370	32.370	31.440	31.440	30.748	2,008
2025-10-09	32.050	32.050	32.050	32.050	31.345	0
2025-10-08	32.070	32.210	32.050	32.050	31.345	541
2025-10-07	32.760	32.760	32.070	32.070	31.364	23,378
2025-10-06	32.860	32.860	32.540	32.560	31.843	2,325
2025-10-03	32.330	32.410	32.330	32.410	31.697	573
2025-10-02	31.960	32.040	31.800	32.040	31.335	997
2025-10-01	32.240	32.580	32.240	32.440	31.726	9,250
2025-09-30	32.550	32.820	32.350	32.820	32.098	1,457
2025-09-29	33.000	33.100	33.000	33.100	32.371	610
2025-09-26	33.050	33.050	33.050	33.050	32.322	1,489
2025-09-25	32.400	32.740	32.400	32.740	32.019	986
2025-09-24	33.440	33.440	32.600	32.600	31.882	1,002
2025-09-23	33.180	33.630	33.090	33.090	32.362	1,264
2025-09-22	32.960	32.960	32.960	32.960	32.234	0
2025-09-19	32.960	32.960	32.960	32.960	32.234	170
2025-09-18	32.950	33.020	32.780	32.920	32.195	2,814
2025-09-17	32.450	32.460	32.240	32.460	31.745	3,464
2025-09-16	32.320	32.320	32.210	32.210	31.501	2,083
2025-09-15	32.550	32.640	32.280	32.280	31.569	1,169
2025-09-12	32.450	32.450	32.240	32.240	31.530	2,220
2025-09-11	32.320	32.350	32.300	32.350	31.638	1,019
2025-09-10	31.610	31.830	31.610	31.830	31.129	2,266
2025-09-09	30.570	31.500	30.570	31.500	30.807	13,583
2025-09-08	30.590	30.590	30.480	30.480	29.809	533
2025-09-05	31.250	31.250	30.650	30.650	29.975	4,343
2025-09-04	30.820	31.110	30.820	31.110	30.425	875
2025-09-03	30.550	30.550	30.550	30.550	29.878	0
2025-09-02	30.640	30.640	30.550	30.550	29.878	6,592
2025-08-29	30.910	31.130	30.910	31.030	30.347	553
2025-08-28	30.890	30.890	30.890	30.890	30.210	0
2025-08-27	30.810	30.940	30.710	30.890	30.210	3,141
2025-08-26	30.480	30.770	30.480	30.770	30.093	206
2025-08-25	30.590	30.590	30.590	30.590	29.917	228
2025-08-22	30.000	30.740	30.000	30.590	29.917	3,438
2025-08-21	29.760	29.760	29.760	29.760	29.105	223
2025-08-20	29.920	29.920	29.750	29.750	29.095	685
2025-08-19	29.950	29.950	29.890	29.890	29.232	1,089
2025-08-18	30.070	30.070	30.070	30.070	29.408	0
2025-08-15	30.220	30.220	30.060	30.070	29.408	296
2025-08-14	30.540	30.540	30.540	30.540	29.868	0
2025-08-13	30.530	30.540	30.210	30.540	29.868	1,286
2025-08-12	29.860	30.650	29.860	30.410	29.741	1,158
2025-08-11	29.770	29.770	29.750	29.750	29.095	575
2025-08-08	29.500	29.750	29.500	29.750	29.095	352
2025-08-07	29.250	29.250	29.250	29.250	28.606	0
2025-08-06	28.950	29.250	28.950	29.250	28.606	1,292
2025-08-05	29.160	29.160	29.160	29.160	28.518	425
2025-08-01	29.090	29.090	28.380	28.580	27.951	478
2025-07-31	29.490	29.650	29.490	29.490	28.841	1,015
2025-07-30	29.910	30.000	29.800	29.800	28.943	2,467
2025-07-29	29.480	29.480	29.460	29.460	28.613	403
2025-07-28	29.600	29.600	29.430	29.430	28.584	974
2025-07-25	29.600	29.600	29.600	29.600	28.749	0
2025-07-24	29.570	29.680	29.450	29.600	28.749	1,203
2025-07-23	29.400	29.400	29.400	29.400	28.555	216
2025-07-22	29.050	29.050	29.050	29.050	28.215	2,868
2025-07-21	29.150	29.320	29.110	29.110	28.273	1,046

← NewerPage 5 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.