Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	31.700	31.730	31.450	31.700	31.141	132,127
2024-05-27	32.000	32.000	31.500	31.950	31.387	29,705
2024-05-24	31.510	31.770	31.310	31.690	31.131	95,342
2024-05-23	31.970	31.970	31.360	31.490	30.935	178,941
2024-05-22	31.720	31.860	31.490	31.790	31.229	86,554
2024-05-21	31.470	31.900	31.330	31.640	31.082	200,235
2024-05-17	31.160	31.160	30.830	30.980	30.434	85,108
2024-05-16	31.140	31.350	30.980	31.050	30.502	121,208
2024-05-15	30.830	31.240	30.800	31.220	30.669	148,456
2024-05-14	30.410	30.770	30.350	30.690	30.094	178,681
2024-05-13	30.910	30.910	30.300	30.510	29.918	121,502
2024-05-10	30.480	30.600	30.370	30.590	29.996	117,770
2024-05-09	30.320	30.420	30.190	30.400	29.810	141,821
2024-05-08	30.120	30.390	29.990	30.300	29.712	90,526
2024-05-07	30.610	30.610	30.190	30.200	29.614	151,520
2024-05-06	30.180	30.530	29.960	30.510	29.918	163,232
2024-05-03	29.610	30.010	29.610	30.010	29.428	51,961
2024-05-02	29.350	29.460	29.100	29.400	28.829	199,727
2024-05-01	28.940	29.550	28.810	29.150	28.584	6,030
2024-04-30	29.640	29.670	28.760	28.760	28.202	218,806
2024-04-29	29.900	29.960	29.480	29.700	29.124	183,689
2024-04-26	30.440	30.440	29.950	30.000	29.418	376,103
2024-04-25	29.120	29.520	28.640	29.510	28.937	339,411
2024-04-24	30.310	30.440	30.020	30.240	29.653	149,902
2024-04-23	29.860	30.140	29.760	30.140	29.555	133,984
2024-04-22	29.480	29.710	29.210	29.600	29.026	216,685
2024-04-19	29.780	29.870	29.360	29.430	28.859	219,782
2024-04-18	30.340	30.390	29.840	29.870	29.290	156,915
2024-04-17	30.720	30.900	30.290	30.380	29.790	202,599
2024-04-16	30.560	30.790	30.540	30.580	29.987	140,162
2024-04-15	31.410	31.500	30.500	30.500	29.908	180,271
2024-04-12	31.340	31.380	30.990	31.170	30.565	131,328
2024-04-11	31.410	31.700	31.180	31.610	30.997	151,452
2024-04-10	31.120	31.290	31.000	31.270	30.663	158,751
2024-04-09	31.510	31.580	31.130	31.500	30.889	172,862
2024-04-08	31.410	31.530	31.280	31.360	30.751	156,853
2024-04-05	31.040	31.490	30.980	31.460	30.849	151,377
2024-04-04	31.410	31.620	30.860	30.870	30.271	203,395
2024-04-03	30.940	31.260	30.940	31.080	30.477	120,723
2024-04-02	31.050	31.180	30.870	31.130	30.526	89,742
2024-04-01	31.270	31.580	31.190	31.350	30.742	160,459
2024-03-28	31.140	31.150	31.000	31.120	30.516	110,039
2024-03-27	31.230	31.320	30.950	31.120	30.516	137,551
2024-03-26	31.460	31.460	31.140	31.170	30.565	281,540
2024-03-25	31.450	31.490	31.160	31.250	30.644	173,838
2024-03-22	31.780	31.780	31.470	31.690	31.075	148,748
2024-03-21	31.780	31.820	31.580	31.720	31.104	187,910
2024-03-20	31.210	31.460	31.080	31.400	30.791	170,214
2024-03-19	30.880	31.140	30.720	31.120	30.516	170,934
2024-03-18	30.590	31.080	30.590	30.830	30.232	330,429
2024-03-15	31.060	31.190	30.510	30.770	30.173	339,424
2024-03-14	31.040	31.610	30.900	31.450	30.840	353,290
2024-03-13	30.860	30.900	30.420	30.680	30.085	187,278
2024-03-12	30.700	30.700	30.700	30.700	30.104	1,000
2024-03-11	29.870	29.950	29.660	29.880	29.300	122,243
2024-03-08	30.110	30.270	29.880	30.000	29.418	187,511
2024-03-07	29.980	30.270	29.750	30.250	29.663	160,296
2024-03-06	29.800	29.940	29.450	29.720	29.143	231,190
2024-03-05	30.550	30.610	29.600	29.770	29.192	242,061
2024-03-04	30.540	30.840	30.480	30.690	30.094	144,398

← NewerPage 11 of 21 · 1,255 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.