Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	24.960	25.260	24.830	25.140	24.507	83,531
2023-06-13	24.950	25.080	24.620	24.890	24.263	118,928
2023-06-12	24.550	24.750	24.250	24.740	24.117	45,865
2023-06-09	24.240	24.600	24.200	24.350	23.737	91,308
2023-06-08	24.100	24.350	24.100	24.260	23.649	111,809
2023-06-07	24.740	24.860	24.060	24.130	23.523	145,319
2023-06-06	25.060	25.060	24.800	24.890	24.263	66,673
2023-06-05	25.030	25.240	24.960	25.080	24.449	282,582
2023-06-02	24.950	25.150	24.820	25.030	24.400	62,834
2023-06-01	24.320	24.870	24.250	24.810	24.185	129,552
2023-05-31	24.830	25.020	24.470	24.520	23.903	114,857
2023-05-30	25.140	25.140	24.660	24.690	24.068	190,257
2023-05-29	24.960	25.120	24.960	25.080	24.449	49,100
2023-05-26	24.210	24.860	24.210	24.830	24.205	198,820
2023-05-25	24.180	24.380	23.890	24.330	23.717	135,859
2023-05-24	23.450	23.600	23.330	23.410	22.821	72,308
2023-05-23	23.940	24.040	23.540	23.540	22.947	112,740
2023-05-19	23.640	23.790	23.640	23.790	23.191	122,771
2023-05-18	23.500	23.810	23.430	23.800	23.201	121,453
2023-05-17	23.320	23.470	23.200	23.440	22.850	82,561
2023-05-16	23.100	23.410	23.100	23.270	22.635	329,928
2023-05-15	23.100	23.120	22.970	23.090	22.460	68,918
2023-05-12	23.180	23.200	22.900	23.060	22.431	66,997
2023-05-11	23.170	23.200	22.880	23.150	22.518	77,877
2023-05-10	23.080	23.370	22.970	23.310	22.674	97,884
2023-05-09	23.010	23.140	22.880	22.900	22.275	31,931
2023-05-08	23.110	23.110	22.860	23.030	22.402	49,550
2023-05-05	22.820	23.290	22.720	23.150	22.518	127,040
2023-05-04	22.820	22.970	22.700	22.820	22.197	112,442
2023-05-03	22.840	23.000	22.720	22.720	22.100	59,755
2023-05-02	23.000	23.070	22.730	22.820	22.197	84,256
2023-05-01	22.960	23.030	22.810	22.860	22.236	51,548
2023-04-28	22.750	23.080	22.690	22.930	22.304	81,141
2023-04-27	22.100	22.780	22.100	22.760	22.139	114,714
2023-04-26	22.130	22.370	21.870	22.080	21.478	278,187
2023-04-25	20.910	21.030	20.600	20.600	20.038	95,575
2023-04-24	21.110	21.290	20.840	21.010	20.437	115,094
2023-04-21	21.320	21.400	21.170	21.370	20.787	117,574
2023-04-20	21.350	21.580	21.310	21.370	20.787	40,786
2023-04-19	21.370	21.610	21.290	21.570	20.982	41,964
2023-04-18	21.820	21.820	21.460	21.570	20.982	112,116
2023-04-17	21.630	21.780	21.400	21.590	21.001	101,011
2023-04-14	21.460	21.560	21.250	21.390	20.806	40,169
2023-04-13	21.230	21.650	21.180	21.630	21.040	46,618
2023-04-12	21.260	21.440	21.100	21.200	20.622	81,183
2023-04-11	21.410	21.410	21.050	21.140	20.563	77,218
2023-04-10	21.600	21.630	21.300	21.620	21.030	53,494
2023-04-06	21.210	21.840	21.120	21.780	21.186	44,197
2023-04-05	21.330	21.440	21.160	21.290	20.709	55,024
2023-04-04	21.510	21.710	21.370	21.470	20.884	179,991
2023-04-03	21.440	21.520	21.250	21.430	20.845	64,746
2023-03-31	21.250	21.590	21.170	21.580	20.991	76,740
2023-03-30	21.230	21.260	21.080	21.250	20.670	53,016
2023-03-29	20.830	21.020	20.820	20.940	20.369	91,860
2023-03-28	20.670	20.670	20.370	20.580	20.019	51,569
2023-03-27	21.000	21.030	20.620	20.680	20.116	85,550
2023-03-24	20.620	20.980	20.590	20.980	20.408	84,433
2023-03-23	20.740	21.000	20.600	20.850	20.281	138,571
2023-03-22	20.430	21.030	20.320	20.460	19.902	120,212
2023-03-21	20.560	20.560	20.140	20.450	19.892	150,341

← NewerPage 15 of 21 · 1,259 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.