Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MSFT.NEO stock page

Microsoft CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-1125.10025.15024.95025.13024.549175,916
2023-09-0824.56024.99024.50024.87024.295186,676
2023-09-0724.57024.77024.30024.58024.01282,065
2023-09-0624.74024.81024.56024.76024.18844,624
2023-09-0524.43024.88024.43024.79024.21785,579
2023-09-0124.62024.66024.30024.45023.88586,371
2023-08-3124.55024.58024.30024.42023.85648,802
2023-08-3024.46024.53024.29024.42023.85657,556
2023-08-2923.96024.44023.95024.42023.856121,207
2023-08-2824.17024.25023.94024.09023.53362,746
2023-08-2523.93024.19023.72024.02023.465135,456
2023-08-2424.72024.72023.81023.81023.260322,806
2023-08-2324.14024.49024.12024.30023.738243,903
2023-08-2224.16024.23023.92023.99023.43652,117
2023-08-2123.59024.01023.59023.93023.377135,569
2023-08-1823.33023.68023.17023.51022.967274,379
2023-08-1723.86023.89023.52023.59023.045147,863
2023-08-1623.90024.13023.80023.84023.28966,472
2023-08-1524.05024.19023.90023.95023.34792,866
2023-08-1423.89024.11023.85024.08023.47471,248
2023-08-1123.86023.97023.77023.85023.25084,468
2023-08-1024.21024.39023.91024.04023.435121,487
2023-08-0924.28024.30023.90023.99023.386133,574
2023-08-0824.31024.44024.05024.29023.678116,253
2023-08-0424.70024.92024.38024.38023.766173,999
2023-08-0324.29024.53024.29024.32023.70840,250
2023-08-0224.85024.85024.30024.41023.795129,426
2023-08-0124.97025.20024.85025.07024.439254,946
2023-07-3125.04025.12024.85024.99024.361177,020
2023-07-2824.86025.31024.81025.17024.536151,980
2023-07-2725.36025.40024.55024.65024.029282,525
2023-07-2625.44025.58024.82025.17024.536430,029
2023-07-2525.87026.18025.75026.15025.492187,554
2023-07-2425.78025.80025.55025.69025.043179,244
2023-07-2126.00026.05025.40025.59024.946161,929
2023-07-2026.36026.60025.74025.84025.189105,412
2023-07-1926.95026.96026.27026.42025.755162,239
2023-07-1825.80027.30025.48026.80026.125354,902
2023-07-1725.83025.84025.50025.73025.08276,488
2023-07-1425.90026.17025.66025.71025.063128,151
2023-07-1325.30025.58025.27025.52024.87872,625
2023-07-1225.04025.43025.01025.11024.47871,891
2023-07-1124.70024.78024.37024.77024.14661,080
2023-07-1024.94024.95024.41024.71024.088131,806
2023-07-0725.29025.45025.12025.12024.48874,007
2023-07-0625.16025.55025.02025.44024.80072,235
2023-07-0524.98025.44024.98025.23024.59562,260
2023-07-0425.33025.44025.00025.35024.71223,475
2023-06-3025.18025.51025.16025.37024.73184,370
2023-06-2924.97025.02024.78024.95024.32249,226
2023-06-2824.97025.19024.88024.99024.36171,328
2023-06-2724.66025.04024.54024.93024.302119,948
2023-06-2624.91025.01024.50024.51023.89370,401
2023-06-2324.97025.16024.86024.95024.32298,445
2023-06-2224.85025.35024.85025.31024.67361,622
2023-06-2125.00025.12024.76024.86024.23489,049
2023-06-2025.44025.44025.00025.20024.566166,103
2023-06-1925.80025.80025.15025.25024.61432,826
2023-06-1626.27026.27025.50025.50024.858140,253
2023-06-1525.13026.05025.13025.91025.258164,855
← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.0632 USD
2026-05-210.0647 USD
2026-02-190.0638 USD
2025-11-200.0637 USD
2025-08-210.0593 USD
2025-05-150.0586 USD
2025-02-200.0608 USD
2024-11-210.0611 USD
2024-08-150.0544 USD
2024-05-150.0554 USD
2024-02-140.0549 USD
2023-11-150.0547 USD
2023-08-160.0507 USD
2023-05-170.0503 USD
2023-02-150.0522 USD
2022-11-160.0523 USD
2022-08-170.0478 USD
2022-05-180.0457 USD
2022-02-160.0472 USD

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