Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	20.670	20.720	20.190	20.340	19.785	190,016
2023-03-17	20.780	21.150	20.680	20.830	20.262	182,737
2023-03-16	19.800	20.660	19.690	20.650	20.087	166,446
2023-03-15	19.480	19.920	19.440	19.850	19.308	243,164
2023-03-14	19.250	19.520	19.170	19.520	18.987	91,616
2023-03-13	18.500	19.260	18.360	18.990	18.472	68,487
2023-03-10	18.750	18.890	18.550	18.620	18.112	53,154
2023-03-09	19.170	19.400	18.820	18.910	18.394	57,559
2023-03-08	18.990	19.040	18.780	18.950	18.433	63,900
2023-03-07	19.200	19.270	18.970	19.030	18.511	43,259
2023-03-06	19.210	19.460	19.160	19.210	18.686	46,569
2023-03-03	18.900	19.130	18.850	19.120	18.598	72,542
2023-03-02	18.430	18.800	18.430	18.770	18.258	43,116
2023-03-01	18.820	18.820	18.420	18.460	17.956	44,751
2023-02-28	18.660	18.810	18.630	18.690	18.180	37,138
2023-02-27	18.930	18.930	18.670	18.730	18.219	65,822
2023-02-24	18.760	18.780	18.580	18.670	18.161	96,767
2023-02-23	19.180	19.220	18.770	19.090	18.569	69,367
2023-02-22	19.050	19.050	18.750	18.770	18.258	79,971
2023-02-21	19.070	19.120	18.850	18.940	18.423	109,649
2023-02-17	19.490	19.490	19.180	19.330	18.803	122,914
2023-02-16	19.820	19.960	19.630	19.650	19.114	172,052
2023-02-15	20.150	20.250	19.970	20.180	19.629	136,486
2023-02-14	20.450	20.590	20.180	20.400	19.793	144,646
2023-02-13	20.010	20.580	20.010	20.310	19.705	154,985
2023-02-10	19.630	19.770	19.540	19.750	19.162	91,500
2023-02-09	20.500	20.540	19.670	19.760	19.172	182,930
2023-02-08	20.490	20.730	19.950	19.970	19.375	182,139
2023-02-07	19.540	20.140	19.520	20.060	19.463	225,061
2023-02-06	19.320	19.340	19.090	19.260	18.687	88,068
2023-02-03	19.530	19.770	19.260	19.390	18.813	136,828
2023-02-02	19.340	19.820	19.280	19.770	19.181	204,306
2023-02-01	18.620	19.100	18.400	18.960	18.396	151,274
2023-01-31	18.250	18.550	18.230	18.550	17.998	85,196
2023-01-30	18.380	18.400	18.140	18.200	17.658	125,977
2023-01-27	18.680	18.730	18.530	18.600	18.046	186,918
2023-01-26	18.290	18.580	18.130	18.580	18.027	134,970
2023-01-25	17.620	18.240	17.330	18.000	17.464	314,040
2023-01-24	18.230	18.250	18.040	18.170	17.629	126,320
2023-01-23	18.100	18.370	18.000	18.210	17.668	175,014
2023-01-20	17.660	18.030	17.610	17.970	17.435	125,005
2023-01-19	17.500	17.640	17.300	17.410	16.892	63,472
2023-01-18	18.160	18.160	17.670	17.700	17.173	102,951
2023-01-17	17.880	18.080	17.800	18.020	17.484	93,224
2023-01-16	17.970	18.180	17.830	18.000	17.464	27,963
2023-01-13	17.880	17.970	17.640	17.970	17.435	81,909
2023-01-12	17.700	18.000	17.530	17.930	17.396	75,661
2023-01-11	17.400	17.710	17.380	17.710	17.183	78,132
2023-01-10	17.050	17.320	17.050	17.170	16.659	47,512
2023-01-09	17.020	17.340	17.000	17.050	16.542	89,143
2023-01-06	16.680	16.950	16.480	16.890	16.387	166,576
2023-01-05	17.090	17.090	16.660	16.710	16.213	83,383
2023-01-04	17.500	17.500	16.970	17.240	16.727	133,031
2023-01-03	18.300	18.420	17.830	17.960	17.425	34,138
2022-12-30	17.930	17.990	17.790	17.990	17.454	18,411
2022-12-29	17.640	18.150	17.640	18.090	17.551	30,148
2022-12-28	17.740	17.950	17.570	17.600	17.076	74,524
2022-12-23	17.750	17.920	17.610	17.920	17.386	33,321
2022-12-22	18.090	18.110	17.540	17.920	17.386	69,094
2022-12-21	18.170	18.440	18.020	18.340	17.794	36,384

← NewerPage 16 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.