Morgan Stanley CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	29.330	29.330	29.150	29.180	28.341	1,792
2025-07-17	29.350	29.350	29.220	29.220	28.380	520
2025-07-16	28.940	28.940	28.200	28.900	28.069	10,536
2025-07-15	29.590	29.590	29.350	29.500	28.652	1,777
2025-07-14	29.630	29.840	29.630	29.840	28.982	1,550
2025-07-11	29.410	29.500	29.380	29.500	28.652	2,456
2025-07-10	29.530	29.620	29.520	29.610	28.758	1,567
2025-07-09	29.550	29.550	29.550	29.550	28.700	0
2025-07-08	29.550	29.550	29.550	29.550	28.700	183
2025-07-07	29.990	29.990	29.650	29.650	28.797	773
2025-07-04	30.170	30.170	30.170	30.170	29.302	400
2025-07-03	29.830	29.930	29.830	29.930	29.069	451
2025-07-02	29.430	29.560	29.430	29.560	28.710	3,322
2025-06-30	29.350	29.350	29.080	29.080	28.244	1,119
2025-06-27	29.180	29.340	29.110	29.150	28.312	1,611
2025-06-26	28.900	29.010	28.900	28.990	28.156	1,204
2025-06-25	28.200	28.410	28.200	28.410	27.593	477
2025-06-24	28.250	28.360	28.170	28.360	27.544	2,534
2025-06-23	27.440	27.810	27.440	27.810	27.010	1,413
2025-06-20	28.090	28.090	27.570	27.630	26.835	892
2025-06-19	27.070	27.070	27.070	27.070	26.292	0
2025-06-18	26.910	27.070	26.910	27.070	26.292	800
2025-06-17	27.280	27.280	27.280	27.280	26.495	0
2025-06-16	27.270	27.350	27.270	27.280	26.495	2,826
2025-06-13	26.810	26.920	26.810	26.920	26.146	4,454
2025-06-12	27.290	27.370	27.290	27.370	26.583	7,400
2025-06-11	27.490	27.490	27.490	27.490	26.699	0
2025-06-10	27.490	27.490	27.490	27.490	26.699	0
2025-06-09	27.390	27.500	27.390	27.490	26.699	2,397
2025-06-06	27.230	27.230	27.230	27.230	26.447	0
2025-06-05	27.230	27.230	27.230	27.230	26.447	100
2025-06-04	26.740	26.740	26.740	26.740	25.971	0
2025-06-03	26.820	26.820	26.740	26.740	25.971	602
2025-06-02	26.500	26.690	26.500	26.690	25.922	7,125
2025-05-30	26.550	26.660	26.550	26.660	25.893	1,231
2025-05-29	26.950	26.950	26.950	26.950	26.175	0
2025-05-28	26.950	26.950	26.950	26.950	26.175	0
2025-05-27	26.950	26.950	26.950	26.950	26.175	449
2025-05-26	26.080	26.080	26.080	26.080	25.330	0
2025-05-23	26.080	26.080	26.080	26.080	25.330	0
2025-05-22	26.180	26.180	26.080	26.080	25.330	1,089
2025-05-21	26.690	26.720	26.070	26.120	25.369	665
2025-05-20	27.300	27.300	26.740	26.910	26.136	1,938
2025-05-16	27.630	27.630	27.630	27.630	26.835	1,359
2025-05-15	27.290	27.590	27.290	27.590	26.797	2,154
2025-05-14	27.040	27.170	27.040	27.170	26.389	219
2025-05-13	26.450	26.450	26.450	26.450	25.689	0
2025-05-12	26.650	26.650	26.450	26.450	25.689	212
2025-05-09	25.330	25.330	25.290	25.290	24.563	2,482
2025-05-08	25.120	25.260	25.080	25.150	24.427	5,253
2025-05-07	24.830	24.830	24.830	24.830	24.116	355
2025-05-06	24.650	24.650	24.530	24.530	23.825	200
2025-05-05	24.830	25.150	24.830	25.120	24.398	130,927
2025-05-02	25.010	25.010	25.010	25.010	24.291	440

← NewerPage 6 of 6 · 354 trading days

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.