Morgan Stanley CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	33.980	34.070	33.850	33.860	33.111	2,181
2025-10-28	34.220	34.220	33.940	33.970	33.219	727
2025-10-27	34.140	34.200	34.130	34.130	33.375	578
2025-10-24	33.250	33.790	33.250	33.790	33.043	899
2025-10-23	32.750	32.930	32.680	32.810	32.084	1,088
2025-10-22	33.060	33.060	32.360	32.590	31.869	8,237
2025-10-21	33.610	33.610	32.830	32.910	32.182	14,139
2025-10-20	33.180	33.400	33.180	33.400	32.661	1,186
2025-10-17	33.010	33.010	32.800	32.810	32.084	2,787
2025-10-16	33.780	33.780	32.910	32.910	32.182	1,348
2025-10-15	33.620	34.270	33.400	33.400	32.661	6,967
2025-10-14	31.740	32.200	31.740	32.200	31.488	1,616
2025-10-10	32.370	32.370	31.440	31.440	30.745	4,508
2025-10-08	32.070	32.210	32.070	32.140	31.429	541
2025-10-07	32.760	32.760	32.070	32.070	31.361	23,378
2025-10-06	32.860	32.860	32.540	32.560	31.840	2,325
2025-10-03	32.330	32.390	32.330	32.390	31.674	573
2025-10-02	31.960	32.040	31.800	32.040	31.331	997
2025-10-01	32.240	32.580	32.240	32.450	31.732	9,250
2025-09-30	32.550	32.820	32.350	32.820	32.094	1,457
2025-09-29	33.000	33.100	33.000	33.100	32.368	610
2025-09-26	33.050	33.050	33.050	33.050	32.319	1,489
2025-09-25	32.400	32.740	32.400	32.740	32.016	986
2025-09-24	33.440	33.440	32.600	32.600	31.879	1,002
2025-09-23	33.180	33.630	33.180	33.410	32.671	1,264
2025-09-19	32.960	32.960	32.960	32.960	32.231	170
2025-09-18	32.950	33.020	32.780	32.920	32.192	2,814
2025-09-17	32.450	32.460	32.240	32.460	31.742	3,464
2025-09-16	32.320	32.320	32.320	32.320	31.605	2,083
2025-09-15	32.550	32.640	32.280	32.280	31.566	1,169
2025-09-12	32.450	32.450	32.240	32.240	31.527	2,220
2025-09-11	32.320	32.350	32.300	32.350	31.635	1,019
2025-09-10	31.610	31.830	31.610	31.830	31.126	2,266
2025-09-09	30.570	31.500	30.570	31.500	30.803	13,583
2025-09-08	30.590	30.590	30.480	30.480	29.806	533
2025-09-05	31.250	31.250	30.650	30.650	29.972	4,343
2025-09-04	30.820	31.110	30.820	31.110	30.422	875
2025-09-02	30.640	30.640	30.580	30.580	29.904	6,592
2025-08-29	30.910	31.130	30.910	31.030	30.344	553
2025-08-27	30.810	30.940	30.710	30.890	30.207	3,141
2025-08-26	30.480	30.480	30.480	30.480	29.806	206
2025-08-25	30.590	30.590	30.590	30.590	29.914	228
2025-08-22	30.000	30.740	30.000	30.590	29.914	3,438
2025-08-21	29.760	29.760	29.760	29.760	29.102	223
2025-08-20	29.920	29.920	29.750	29.750	29.092	685
2025-08-19	29.950	29.950	29.890	29.890	29.229	1,089
2025-08-15	30.220	30.220	30.060	30.060	29.395	296
2025-08-13	30.530	30.540	30.210	30.540	29.865	1,286
2025-08-12	29.860	30.650	29.860	30.620	29.943	1,158
2025-08-11	29.770	29.770	29.750	29.750	29.092	575
2025-08-08	29.500	29.750	29.500	29.750	29.092	352
2025-08-06	28.950	29.250	28.950	29.250	28.603	1,292
2025-08-05	29.160	29.160	29.160	29.160	28.515	425
2025-08-01	29.090	29.090	28.380	28.380	27.752	478
2025-07-31	29.490	29.650	29.490	29.490	28.838	1,015
2025-07-30	29.910	30.000	29.800	29.800	28.940	2,467
2025-07-29	29.480	29.480	29.460	29.460	28.610	403
2025-07-28	29.600	29.600	29.490	29.490	28.639	974
2025-07-24	29.570	29.680	29.450	29.600	28.746	1,203
2025-07-23	29.400	29.400	29.400	29.400	28.552	216

← NewerPage 5 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.