Morgan Stanley CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.440	36.440	36.440	36.440	36.440	100
2026-10-15	35.790	36.650	35.790	36.650	36.650	1,479
2026-10-14	36.400	36.550	36.150	36.550	36.550	4,000
2026-10-09	38.030	38.220	38.030	38.220	38.220	1,225
2026-10-08	37.760	37.760	37.500	37.500	37.500	1,000
2026-10-07	37.660	38.120	37.660	38.120	38.120	200
2026-10-05	38.210	38.210	38.210	38.210	38.210	200
2026-10-02	38.420	38.420	38.400	38.400	38.400	200
2026-10-01	36.730	37.640	36.730	37.640	37.640	1,150
2026-09-28	39.050	39.050	38.930	38.930	38.930	25
2026-09-25	39.550	39.550	39.550	39.550	39.550	100
2026-09-24	39.320	39.480	39.170	39.480	39.480	6,900
2026-09-23	40.360	40.360	40.360	40.360	40.360	100
2026-09-22	40.690	40.690	40.690	40.690	40.690	550
2026-09-21	41.240	41.410	41.240	41.410	41.410	600
2026-09-18	40.840	40.840	40.840	40.840	40.840	100
2026-09-16	40.520	40.520	40.520	40.520	40.520	100
2026-09-15	40.640	41.410	40.420	41.410	41.410	2,600
2026-09-14	42.550	42.550	41.400	41.710	41.710	500
2026-09-11	43.160	43.160	43.160	43.160	43.160	200
2026-09-10	42.840	42.840	42.840	42.840	42.840	600
2026-09-09	43.600	43.600	43.450	43.450	43.450	600
2026-09-08	43.510	43.770	43.420	43.770	43.770	400
2026-09-04	43.320	43.860	43.320	43.860	43.860	3,400
2026-09-03	43.550	43.590	43.550	43.590	43.590	200
2026-09-01	42.740	42.740	42.740	42.740	42.740	70
2026-08-31	43.040	43.060	43.030	43.060	43.060	4,000
2026-08-28	43.450	43.450	43.450	43.450	43.450	200
2026-08-27	43.250	43.370	43.250	43.370	43.370	1,000
2026-08-25	43.330	43.390	43.290	43.290	43.290	1,400
2026-08-24	43.320	43.380	43.320	43.380	43.380	400
2026-08-21	42.620	42.840	42.510	42.700	42.700	1,200
2026-08-20	41.900	41.900	41.900	41.900	41.900	1,900
2026-08-19	43.770	43.770	43.130	43.130	43.130	200
2026-08-18	43.550	43.740	43.550	43.740	43.740	1,200
2026-08-14	43.840	43.840	43.840	43.840	43.840	3,700
2026-08-11	43.460	43.460	43.460	43.460	43.460	100
2026-08-10	43.460	43.490	43.370	43.490	43.490	500
2026-08-05	43.890	43.890	43.890	43.890	43.890	80
2026-08-04	43.670	43.670	43.670	43.670	43.670	1,030
2026-07-31	43.670	43.670	43.670	43.670	43.670	0
2026-07-30	43.670	43.670	43.670	43.670	43.439	741
2026-07-29	43.670	43.670	43.670	43.670	43.439	200
2026-07-28	43.670	43.670	43.670	43.670	43.439	1,100
2026-07-27	43.670	43.670	43.670	43.670	43.439	0
2026-07-24	43.670	43.670	43.670	43.670	43.439	0
2026-07-23	43.670	43.670	43.670	43.670	43.439	0
2026-07-22	43.670	43.670	43.670	43.670	43.439	0
2026-07-21	43.670	43.670	43.670	43.670	43.439	0
2026-07-20	43.670	43.670	43.670	43.670	43.439	0
2026-07-17	43.290	44.040	42.100	43.670	43.439	9,650
2026-07-16	44.680	44.680	43.780	44.160	43.926	11,482
2026-07-15	44.870	46.090	44.870	45.750	45.508	2,300
2026-07-14	46.740	46.810	46.010	46.170	45.926	2,900
2026-07-13	44.970	44.970	44.970	44.970	44.732	100
2026-07-10	45.270	45.270	44.730	44.970	44.732	4,319
2026-07-09	44.790	45.250	44.790	44.940	44.702	1,416
2026-07-08	43.360	43.360	43.360	43.360	43.130	2,002
2026-07-07	43.360	43.360	43.360	43.360	43.130	3,200
2026-07-06	43.360	43.360	43.360	43.360	43.130	5,302

Page 1 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.