Morgan Stanley CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 29.050 | 29.050 | 29.050 | 29.050 | 28.212 | 2,868 |
| 2025-07-21 | 29.150 | 29.320 | 29.110 | 29.110 | 28.270 | 1,046 |
| 2025-07-18 | 29.330 | 29.330 | 29.150 | 29.180 | 28.338 | 1,792 |
| 2025-07-17 | 29.350 | 29.350 | 29.220 | 29.220 | 28.377 | 520 |
| 2025-07-16 | 28.940 | 28.940 | 28.200 | 28.900 | 28.066 | 10,536 |
| 2025-07-15 | 29.590 | 29.590 | 29.350 | 29.500 | 28.649 | 1,777 |
| 2025-07-14 | 29.630 | 29.840 | 29.630 | 29.840 | 28.979 | 1,550 |
| 2025-07-11 | 29.410 | 29.500 | 29.380 | 29.500 | 28.649 | 2,456 |
| 2025-07-10 | 29.530 | 29.620 | 29.520 | 29.610 | 28.755 | 1,567 |
| 2025-07-08 | 29.550 | 29.550 | 29.550 | 29.550 | 28.697 | 183 |
| 2025-07-07 | 29.990 | 29.990 | 29.650 | 29.650 | 28.794 | 773 |
| 2025-07-04 | 30.170 | 30.170 | 30.170 | 30.170 | 29.299 | 400 |
| 2025-07-03 | 29.830 | 29.830 | 29.830 | 29.830 | 28.969 | 451 |
| 2025-07-02 | 29.430 | 29.560 | 29.430 | 29.560 | 28.707 | 3,322 |
| 2025-06-30 | 29.350 | 29.350 | 29.100 | 29.100 | 28.260 | 1,119 |
| 2025-06-27 | 29.180 | 29.340 | 29.110 | 29.210 | 28.367 | 1,611 |
| 2025-06-26 | 28.900 | 29.010 | 28.900 | 28.990 | 28.153 | 1,204 |
| 2025-06-25 | 28.200 | 28.200 | 28.200 | 28.200 | 27.386 | 477 |
| 2025-06-24 | 28.250 | 28.360 | 28.170 | 28.360 | 27.542 | 2,534 |
| 2025-06-23 | 27.440 | 27.810 | 27.440 | 27.810 | 27.007 | 1,413 |
| 2025-06-20 | 28.090 | 28.090 | 27.570 | 27.630 | 26.833 | 892 |
| 2025-06-18 | 26.910 | 27.070 | 26.910 | 27.070 | 26.289 | 800 |
| 2025-06-16 | 27.270 | 27.350 | 27.270 | 27.280 | 26.493 | 2,826 |
| 2025-06-13 | 26.810 | 26.920 | 26.810 | 26.920 | 26.143 | 4,454 |
| 2025-06-12 | 27.290 | 27.370 | 27.290 | 27.370 | 26.580 | 7,400 |
| 2025-06-09 | 27.390 | 27.500 | 27.390 | 27.490 | 26.697 | 2,397 |
| 2025-06-05 | 27.230 | 27.230 | 27.230 | 27.230 | 26.444 | 100 |
| 2025-06-03 | 26.820 | 26.820 | 26.740 | 26.740 | 25.968 | 602 |
| 2025-06-02 | 26.500 | 26.690 | 26.500 | 26.690 | 25.920 | 7,125 |
| 2025-05-30 | 26.550 | 26.660 | 26.550 | 26.660 | 25.891 | 1,231 |
| 2025-05-27 | 26.950 | 26.950 | 26.950 | 26.950 | 26.172 | 449 |
| 2025-05-22 | 26.180 | 26.180 | 26.080 | 26.080 | 25.327 | 1,089 |
| 2025-05-21 | 26.690 | 26.720 | 26.070 | 26.120 | 25.366 | 665 |
| 2025-05-20 | 27.300 | 27.300 | 26.740 | 26.910 | 26.133 | 1,938 |
| 2025-05-16 | 27.630 | 27.630 | 27.630 | 27.630 | 26.833 | 1,359 |
| 2025-05-15 | 27.290 | 27.590 | 27.290 | 27.590 | 26.794 | 2,154 |
| 2025-05-14 | 27.040 | 27.040 | 27.040 | 27.040 | 26.260 | 219 |
| 2025-05-12 | 26.650 | 26.650 | 26.530 | 26.530 | 25.764 | 212 |
| 2025-05-09 | 25.330 | 25.330 | 25.290 | 25.290 | 24.560 | 2,482 |
| 2025-05-08 | 25.120 | 25.260 | 25.080 | 25.150 | 24.424 | 5,253 |
| 2025-05-07 | 24.830 | 24.830 | 24.830 | 24.830 | 24.113 | 355 |
| 2025-05-06 | 24.650 | 24.650 | 24.530 | 24.530 | 23.822 | 200 |
| 2025-05-05 | 24.830 | 25.150 | 24.830 | 25.120 | 24.395 | 130,927 |
| 2025-05-02 | 25.010 | 25.010 | 25.010 | 25.010 | 24.288 | 440 |
| 2025-05-01 | 24.330 | 24.330 | 24.330 | 24.330 | 23.628 | 101 |
← NewerPage 6 of 6 · 345 trading days
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.