Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.020	18.240	17.900	18.170	17.629	70,289
2022-12-19	18.410	18.410	17.940	18.040	17.503	32,318
2022-12-16	18.640	18.740	18.280	18.390	17.843	72,677
2022-12-15	19.000	19.020	18.590	18.720	18.163	66,093
2022-12-14	19.330	19.680	19.120	19.360	18.784	87,100
2022-12-13	19.590	19.780	19.080	19.300	18.725	168,647
2022-12-12	18.530	18.960	18.530	18.930	18.366	68,561
2022-12-09	18.430	18.640	18.350	18.490	17.940	33,833
2022-12-08	18.440	18.650	18.280	18.560	18.007	45,671
2022-12-07	18.340	18.470	18.250	18.350	17.804	55,533
2022-12-06	18.880	18.910	18.310	18.450	17.901	57,775
2022-12-05	18.970	19.030	18.620	18.820	18.260	66,874
2022-12-02	18.830	19.240	18.780	19.150	18.580	37,823
2022-12-01	19.060	19.240	18.880	19.140	18.570	75,402
2022-11-30	18.110	19.140	18.090	19.090	18.522	101,545
2022-11-29	18.100	18.210	17.950	18.040	17.503	31,551
2022-11-28	18.530	18.530	18.100	18.220	17.678	49,749
2022-11-25	18.630	18.810	18.570	18.810	18.250	38,025
2022-11-24	18.650	18.950	18.650	18.900	18.337	14,940
2022-11-23	18.400	18.670	18.400	18.610	18.056	50,471
2022-11-22	18.250	18.420	18.100	18.420	17.872	39,835
2022-11-21	18.180	18.420	18.160	18.260	17.716	43,628
2022-11-18	18.240	18.280	17.980	18.110	17.571	46,481
2022-11-17	17.950	18.350	17.870	18.180	17.639	84,677
2022-11-16	18.180	18.320	18.090	18.240	17.697	47,347
2022-11-15	18.450	18.540	18.060	18.170	17.578	84,136
2022-11-14	18.230	18.330	18.040	18.180	17.588	42,789
2022-11-11	18.320	18.640	18.230	18.550	17.946	354,761
2022-11-10	17.660	18.280	17.660	18.230	17.636	152,740
2022-11-09	17.190	17.220	16.870	16.930	16.379	51,879
2022-11-08	17.240	17.440	17.050	17.220	16.659	238,802
2022-11-07	16.650	17.200	16.650	17.140	16.582	139,643
2022-11-04	16.340	16.690	16.110	16.690	16.147	100,528
2022-11-03	16.610	16.610	16.150	16.170	15.643	133,647
2022-11-02	17.320	17.390	16.620	16.630	16.089	239,681
2022-11-01	17.720	17.740	17.150	17.220	16.659	72,564
2022-10-31	17.580	17.670	17.420	17.500	16.930	69,894
2022-10-28	17.010	17.810	17.010	17.790	17.211	118,789
2022-10-27	17.450	17.540	17.010	17.110	16.553	199,995
2022-10-26	17.440	17.970	17.350	17.440	16.872	377,539
2022-10-25	18.670	18.940	18.510	18.940	18.323	114,445
2022-10-24	18.380	18.670	18.210	18.590	17.985	86,121
2022-10-21	17.640	18.300	17.640	18.240	17.646	73,974
2022-10-20	17.820	18.160	17.700	17.820	17.240	51,477
2022-10-19	17.930	18.020	17.680	17.850	17.269	56,276
2022-10-18	18.370	18.380	17.710	17.940	17.356	160,974
2022-10-17	17.750	17.980	17.700	17.910	17.327	85,579
2022-10-14	17.780	17.840	17.230	17.230	16.669	274,143
2022-10-13	16.510	17.790	16.510	17.650	17.075	23,688
2022-10-12	17.010	17.160	16.880	17.030	16.475	54,865
2022-10-11	17.170	17.270	16.900	17.010	16.456	112,478
2022-10-07	18.240	18.240	17.590	17.690	17.114	386,905
2022-10-06	18.730	18.840	18.570	18.640	18.033	55,724
2022-10-05	18.460	18.890	18.390	18.790	18.178	41,333
2022-10-04	18.400	18.850	18.400	18.730	18.120	118,031
2022-10-03	17.790	18.210	17.740	18.180	17.588	49,851
2022-09-30	18.000	18.140	17.600	17.610	17.037	69,419
2022-09-29	18.050	18.060	17.690	17.890	17.307	41,095
2022-09-28	17.900	18.250	17.700	18.190	17.598	43,977
2022-09-27	18.120	18.230	17.700	17.860	17.278	39,846

← NewerPage 17 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.