Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	31.130	31.330	30.440	30.500	30.015	130,669
2024-08-21	31.180	31.310	30.990	31.150	30.655	78,262
2024-08-20	31.040	31.270	31.000	31.230	30.734	126,442
2024-08-19	30.810	31.000	30.620	31.000	30.507	97,647
2024-08-16	30.950	30.950	30.660	30.780	30.291	139,608
2024-08-15	30.820	30.980	30.690	30.980	30.488	138,507
2024-08-14	30.550	30.690	30.360	30.660	30.119	74,033
2024-08-13	30.120	30.490	30.120	30.450	29.913	86,486
2024-08-12	29.950	30.020	29.710	29.900	29.373	65,845
2024-08-09	29.730	29.980	29.600	29.900	29.373	79,577
2024-08-08	29.600	29.820	29.430	29.610	29.088	223,398
2024-08-07	29.990	30.140	29.250	29.330	28.813	208,183
2024-08-06	29.340	29.800	29.260	29.420	28.901	309,545
2024-08-02	30.220	30.460	29.730	30.000	29.471	318,100
2024-08-01	30.900	31.410	30.370	30.660	30.119	205,573
2024-07-31	30.870	30.960	30.320	30.810	30.267	392,337
2024-07-30	31.390	31.540	30.690	31.050	30.502	170,394
2024-07-29	31.760	31.760	31.220	31.410	30.856	147,300
2024-07-26	30.770	31.510	30.690	31.310	30.758	122,324
2024-07-25	31.470	31.590	30.750	30.790	30.247	199,486
2024-07-24	32.420	32.420	31.450	31.590	31.033	163,880
2024-07-23	32.680	32.980	32.600	32.750	32.172	101,438
2024-07-22	32.370	32.690	32.290	32.600	32.025	161,912
2024-07-19	31.910	32.420	31.770	32.160	31.593	72,823
2024-07-18	32.740	32.740	31.970	32.420	31.848	129,495
2024-07-17	32.450	32.700	32.320	32.680	32.104	175,622
2024-07-16	33.530	33.530	32.900	33.100	32.516	260,631
2024-07-15	33.370	33.660	33.230	33.400	32.811	93,826
2024-07-12	33.410	33.580	33.190	33.350	32.762	135,495
2024-07-11	34.130	34.170	33.250	33.510	32.919	190,380
2024-07-10	33.960	34.330	33.830	34.330	33.725	104,161
2024-07-09	34.400	34.400	33.730	33.850	33.253	145,854
2024-07-08	34.320	34.320	34.320	34.320	33.715	100
2024-07-05	33.890	34.480	33.850	34.400	33.793	146,062
2024-07-04	34.220	34.340	33.820	34.120	33.518	21,947
2024-07-03	33.780	34.050	33.720	34.040	33.440	48,699
2024-07-02	33.300	33.840	33.300	33.840	33.243	132,234
2024-06-28	33.390	33.520	32.870	32.930	32.349	114,779
2024-06-27	33.350	33.580	33.280	33.300	32.713	120,371
2024-06-26	33.060	33.370	32.990	33.330	32.742	138,162
2024-06-25	33.010	33.220	32.900	33.170	32.585	87,931
2024-06-24	33.170	33.270	32.870	32.980	32.398	110,541
2024-06-21	32.870	33.160	32.870	33.140	32.556	125,000
2024-06-20	32.890	32.900	32.500	32.800	32.222	196,611
2024-06-19	32.860	33.200	32.800	33.100	32.516	48,693
2024-06-18	33.180	33.180	32.760	32.860	32.281	142,034
2024-06-17	32.650	33.190	32.510	33.000	32.418	152,462
2024-06-14	32.320	32.620	32.170	32.560	31.986	87,566
2024-06-13	32.520	32.650	32.360	32.540	31.966	162,147
2024-06-12	32.010	32.500	31.910	32.500	31.927	18,846
2024-06-11	31.290	31.870	31.290	31.850	31.288	121,553
2024-06-10	31.250	31.520	31.250	31.520	30.964	75,158
2024-06-07	31.330	31.390	31.180	31.260	30.709	129,033
2024-06-06	31.290	31.310	31.000	31.300	30.748	91,738
2024-06-05	30.750	31.220	30.680	31.210	30.660	217,802
2024-06-04	30.310	30.700	30.210	30.700	30.159	96,615
2024-06-03	30.650	30.660	30.130	30.460	29.923	128,754
2024-05-31	30.680	30.690	29.820	30.600	30.060	245,341
2024-05-30	31.200	31.210	30.530	30.560	30.021	218,869
2024-05-29	31.400	31.750	31.400	31.630	31.072	62,275

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0632 USD
2026-05-21	0.0647 USD
2026-02-19	0.0638 USD
2025-11-20	0.0637 USD
2025-08-21	0.0593 USD
2025-05-15	0.0586 USD
2025-02-20	0.0608 USD
2024-11-21	0.0611 USD
2024-08-15	0.0544 USD
2024-05-15	0.0554 USD
2024-02-14	0.0549 USD
2023-11-15	0.0547 USD
2023-08-16	0.0507 USD
2023-05-17	0.0503 USD
2023-02-15	0.0522 USD
2022-11-16	0.0523 USD
2022-08-17	0.0478 USD
2022-05-18	0.0457 USD
2022-02-16	0.0472 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.