Morgan Stanley CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.330	36.400	35.865	35.865	35.865	32,717
2026-10-16	36.520	37.080	36.240	36.340	36.340	6,974
2026-10-15	35.700	36.650	35.650	36.650	36.650	14,800
2026-10-14	36.540	36.840	35.720	36.460	36.460	33,600
2026-10-13	38.420	38.420	37.500	37.520	37.520	6,500
2026-10-09	37.740	38.260	37.740	38.240	38.240	14,900
2026-10-08	37.740	37.760	37.490	37.660	37.660	11,500
2026-10-07	38.140	38.160	37.260	38.150	38.150	9,800
2026-10-06	38.320	38.700	38.320	38.370	38.370	3,900
2026-10-05	37.760	38.270	37.760	38.270	38.270	1,100
2026-10-02	38.230	38.450	38.030	38.290	38.290	5,600
2026-10-01	37.640	37.800	36.750	37.800	37.800	14,500
2026-09-30	38.480	38.530	37.850	37.850	37.850	3,900
2026-09-29	38.760	38.840	38.510	38.760	38.760	2,200
2026-09-28	39.050	39.100	38.920	38.940	38.940	4,000
2026-09-25	39.510	39.600	39.100	39.470	39.470	10,100
2026-09-24	39.670	39.790	39.190	39.550	39.550	33,100
2026-09-23	40.210	40.450	39.920	39.920	39.920	3,600
2026-09-22	40.070	40.490	40.000	40.300	40.300	6,000
2026-09-21	41.460	41.520	41.030	41.490	41.490	2,100
2026-09-18	40.620	40.860	40.620	40.770	40.770	4,200
2026-09-17	41.190	41.240	40.780	41.070	41.070	2,200
2026-09-16	41.520	41.800	40.560	40.560	40.560	1,200
2026-09-15	41.560	41.620	40.410	41.410	41.410	33,600
2026-09-14	42.550	42.550	41.310	41.660	41.660	22,400
2026-09-11	43.760	43.760	42.720	43.160	43.160	5,200
2026-09-10	43.320	43.320	42.850	42.960	42.960	1,800
2026-09-09	43.760	43.760	43.440	43.450	43.450	3,900
2026-09-08	43.690	43.970	43.420	43.580	43.580	5,600
2026-09-04	43.540	43.930	43.360	43.840	43.840	32,000
2026-09-03	42.850	43.800	42.850	43.760	43.760	7,800
2026-09-02	42.890	43.530	42.580	42.810	42.810	10,100
2026-09-01	42.680	43.450	42.590	42.590	42.590	1,600
2026-08-31	43.030	43.050	42.920	43.010	43.010	52,800
2026-08-28	43.590	43.710	43.260	43.260	43.260	1,800
2026-08-27	43.700	43.700	43.280	43.370	43.370	1,500
2026-08-26	43.170	43.230	42.900	43.230	43.230	800
2026-08-25	43.300	43.790	43.280	43.760	43.760	7,600
2026-08-24	43.450	43.450	43.080	43.080	43.080	1,200
2026-08-21	42.460	43.230	42.460	43.230	43.230	12,700
2026-08-20	42.870	43.230	41.890	41.900	41.900	39,400
2026-08-19	43.510	43.770	43.120	43.250	43.250	6,500
2026-08-18	43.620	43.870	43.620	43.870	43.870	2,000
2026-08-17	44.020	44.230	43.960	44.220	44.220	1,400
2026-08-14	43.780	43.960	43.570	43.900	43.900	2,600
2026-08-13	44.010	44.230	43.980	44.070	44.070	500
2026-08-12	44.100	44.290	43.820	43.950	43.950	2,800
2026-08-11	43.710	43.860	43.370	43.420	43.420	1,049
2026-08-10	43.690	43.920	43.390	43.450	43.450	1,700
2026-08-07	43.670	43.700	43.000	43.700	43.700	4,100
2026-08-06	43.630	43.640	43.150	43.150	43.150	1,000
2026-08-05	43.920	44.470	43.920	44.080	44.080	6,600
2026-08-04	43.810	44.080	42.950	43.950	43.950	5,400
2026-07-31	42.430	42.560	42.430	42.560	42.560	300
2026-07-30	41.940	42.490	41.900	42.470	42.239	2,900
2026-07-29	41.370	41.640	41.040	41.050	40.827	17,000
2026-07-28	42.150	42.930	42.150	42.760	42.527	8,700
2026-07-27	44.140	44.140	42.950	43.290	43.055	8,900
2026-07-24	43.450	43.500	42.980	43.200	42.965	19,600
2026-07-23	43.600	43.600	43.400	43.400	43.164	900

Page 1 of 6 · 345 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.2310 CAD
2026-04-30	0.2020 CAD
2026-01-30	0.2030 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.