Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	27.180	27.640	27.150	27.570	26.986	105,237
2023-12-04	27.380	27.380	26.900	27.330	26.751	250,818
2023-12-01	27.990	27.990	27.520	27.760	27.172	173,307
2023-11-30	28.090	28.190	27.830	28.060	27.465	179,568
2023-11-29	28.470	28.470	28.000	28.110	27.514	141,750
2023-11-28	28.060	28.390	28.060	28.380	27.778	196,675
2023-11-27	27.960	28.220	27.890	28.110	27.514	132,795
2023-11-24	28.000	28.020	27.810	28.000	27.406	75,041
2023-11-23	28.160	28.230	28.000	28.150	27.553	24,357
2023-11-22	28.000	28.150	27.800	28.030	27.436	162,265
2023-11-21	27.890	27.980	27.530	27.680	27.093	186,546
2023-11-20	27.580	28.100	27.570	28.030	27.436	730,665
2023-11-17	27.750	27.750	27.250	27.410	26.829	157,655
2023-11-16	27.440	27.910	27.440	27.910	27.318	196,137
2023-11-15	27.560	27.640	27.240	27.430	26.849	209,278
2023-11-14	27.470	28.000	27.260	28.000	27.353	333,524
2023-11-13	27.340	27.340	27.150	27.340	26.708	142,295
2023-11-10	26.880	27.450	26.800	27.430	26.796	218,716
2023-11-09	26.880	27.000	26.710	26.750	26.132	151,337
2023-11-08	26.800	26.980	26.730	26.930	26.308	143,527
2023-11-07	26.680	26.880	26.500	26.750	26.132	190,619
2023-11-06	26.230	26.510	26.230	26.430	25.819	125,034
2023-11-03	25.920	26.280	25.760	26.190	25.585	129,526
2023-11-02	25.780	25.880	25.600	25.840	25.243	222,530
2023-11-01	25.150	25.750	25.150	25.700	25.106	101,942
2023-10-31	25.160	25.160	24.830	25.100	24.520	59,721
2023-10-30	24.730	25.170	24.600	25.050	24.471	154,888
2023-10-27	24.470	24.950	24.370	24.480	23.914	265,287
2023-10-26	25.230	25.300	24.260	24.320	23.758	342,904
2023-10-25	25.560	25.680	25.060	25.300	24.715	417,092
2023-10-24	24.620	24.620	24.320	24.540	23.973	130,971
2023-10-23	24.170	24.650	24.080	24.470	23.905	142,789
2023-10-20	24.570	24.610	24.140	24.230	23.670	148,354
2023-10-19	24.620	24.960	24.590	24.590	24.022	270,351
2023-10-18	24.690	24.880	24.380	24.500	23.934	253,124
2023-10-17	24.490	24.740	24.290	24.640	24.071	73,116
2023-10-16	24.510	24.890	24.510	24.670	24.100	120,359
2023-10-13	24.650	24.740	24.250	24.320	23.758	139,782
2023-10-12	24.510	24.740	24.400	24.590	24.022	131,298
2023-10-11	24.560	24.700	24.460	24.670	24.100	104,553
2023-10-10	24.580	24.580	24.330	24.360	23.797	111,571
2023-10-06	23.520	24.440	23.510	24.300	23.738	206,068
2023-10-05	23.680	23.730	23.390	23.720	23.172	72,057
2023-10-04	23.300	23.760	23.300	23.690	23.143	101,046
2023-10-03	23.860	23.860	23.120	23.230	22.693	116,554
2023-10-02	23.540	23.890	23.430	23.890	23.338	104,910
2023-09-29	23.630	23.720	23.440	23.470	22.928	137,881
2023-09-28	23.060	23.430	23.000	23.310	22.771	117,942
2023-09-27	23.180	23.330	23.000	23.200	22.664	192,693
2023-09-26	23.420	23.420	23.040	23.160	22.625	208,384
2023-09-25	23.470	23.590	23.410	23.580	23.035	121,758
2023-09-22	23.850	23.860	23.490	23.540	22.996	92,425
2023-09-21	23.740	24.160	23.550	23.740	23.191	457,805
2023-09-20	24.470	24.480	23.830	23.840	23.289	124,870
2023-09-19	24.240	24.460	24.130	24.440	23.875	78,930
2023-09-18	24.380	24.550	24.260	24.450	23.885	61,662
2023-09-15	25.140	25.140	24.530	24.560	23.992	125,869
2023-09-14	25.200	25.330	25.020	25.190	24.608	87,492
2023-09-13	24.700	25.030	24.650	24.990	24.412	223,560
2023-09-12	24.940	25.000	24.650	24.650	24.080	113,950

← NewerPage 13 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.