Morgan Stanley CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	37.000	37.000	37.000	37.000	36.401	400
2026-01-28	37.200	37.220	37.200	37.220	36.618	400
2026-01-27	37.260	37.440	37.260	37.440	36.834	200
2026-01-26	36.460	37.260	36.460	37.260	36.657	1,100
2026-01-23	36.700	36.700	36.580	36.650	36.057	4,300
2026-01-22	37.750	37.840	37.400	37.440	36.834	2,100
2026-01-21	37.610	37.680	37.300	37.680	37.070	1,600
2026-01-20	37.380	37.760	37.220	37.220	36.618	2,100
2026-01-19	39.380	39.380	37.980	38.740	38.113	1,800
2026-01-16	39.080	39.350	38.750	38.770	38.142	11,300
2026-01-15	38.350	39.210	38.350	39.130	38.497	3,400
2026-01-14	37.350	37.350	36.700	36.890	36.293	1,400
2026-01-13	38.150	38.150	37.290	37.290	36.686	2,400
2026-01-12	37.800	38.210	37.800	38.210	37.591	1,700
2026-01-09	38.140	38.190	38.070	38.190	37.572	900
2026-01-08	37.800	38.070	37.800	37.910	37.296	800
2026-01-07	38.700	38.700	37.810	37.810	37.198	5,300
2026-01-06	38.280	38.600	38.280	38.600	37.975	4,400
2026-01-05	37.250	38.470	37.250	38.270	37.651	2,600
2026-01-02	36.600	37.200	36.600	37.150	36.549	1,800
2025-12-31	36.550	36.550	36.420	36.420	35.830	400
2025-12-30	37.000	37.000	36.510	36.570	35.978	600
2025-12-29	37.000	37.000	36.830	36.830	36.234	2,216
2025-12-24	37.150	37.150	37.130	37.130	36.529	677
2025-12-22	36.410	36.880	36.410	36.750	36.155	6,170
2025-12-19	36.150	36.350	36.150	36.170	35.585	7,548
2025-12-18	35.920	35.920	35.460	35.460	34.886	1,594
2025-12-16	36.400	36.400	36.110	36.230	35.644	1,732
2025-12-15	37.010	37.010	36.530	36.530	35.939	12,098
2025-12-12	36.940	36.980	36.640	36.640	36.047	711
2025-12-11	37.210	37.250	36.980	36.980	36.381	3,459
2025-12-10	36.680	37.100	36.660	36.950	36.352	755
2025-12-09	36.720	36.920	36.700	36.700	36.106	6,256
2025-12-08	36.190	36.190	36.190	36.190	35.604	134
2025-12-05	35.990	36.300	35.990	36.130	35.545	2,012
2025-12-04	35.730	35.730	35.730	35.730	35.152	167
2025-12-03	34.990	35.600	34.990	35.600	35.024	1,467
2025-12-02	34.820	34.820	34.740	34.740	34.178	1,188
2025-12-01	34.730	34.730	34.480	34.620	34.060	3,900
2025-11-28	34.500	34.880	34.500	34.850	34.286	107,077
2025-11-27	34.880	34.880	34.880	34.880	34.315	182
2025-11-26	34.480	34.660	34.480	34.640	34.079	1,978
2025-11-25	33.770	34.050	33.770	34.030	33.479	4,470
2025-11-24	33.120	33.730	32.710	33.430	32.889	7,823
2025-11-21	32.970	32.970	32.050	32.630	32.102	4,956
2025-11-20	33.910	34.150	32.620	32.620	32.092	1,997
2025-11-19	33.120	33.410	32.960	33.410	32.869	12,164
2025-11-18	32.610	33.090	32.610	32.910	32.377	2,526
2025-11-17	33.630	33.630	32.780	32.820	32.289	9,327
2025-11-14	33.830	33.830	32.790	33.640	33.095	5,770
2025-11-13	35.150	35.150	34.110	34.110	33.558	1,005
2025-11-12	34.560	35.060	34.560	34.940	34.374	3,429
2025-11-10	34.050	34.050	33.940	34.010	33.459	1,355
2025-11-07	33.700	33.700	32.710	33.340	32.800	5,892
2025-11-06	33.640	33.900	33.530	33.650	33.105	10,211
2025-11-05	33.750	33.930	33.700	33.930	33.381	2,583
2025-11-04	33.250	34.110	33.090	34.110	33.558	1,322
2025-11-03	33.520	33.630	33.520	33.630	33.086	955
2025-10-31	33.690	33.730	33.660	33.710	33.164	1,368
2025-10-30	34.000	34.230	34.000	34.020	33.268	7,846

← NewerPage 4 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.