Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	17.900	18.200	17.850	17.930	17.346	50,880
2022-09-23	18.100	18.160	17.760	17.980	17.395	69,335
2022-09-22	18.000	18.370	17.960	18.190	17.598	73,030
2022-09-21	18.370	18.580	18.050	18.050	17.462	53,097
2022-09-20	18.480	18.480	18.080	18.330	17.733	138,425
2022-09-19	18.270	18.490	18.190	18.480	17.878	52,515
2022-09-16	18.360	18.500	18.280	18.490	17.888	145,221
2022-09-15	18.880	18.930	18.430	18.560	17.956	123,790
2022-09-14	19.090	19.150	18.860	19.070	18.449	69,689
2022-09-13	19.590	19.590	18.970	19.050	18.430	171,474
2022-09-12	20.120	20.210	20.040	20.100	19.446	57,914
2022-09-09	19.720	20.020	19.720	19.960	19.310	135,400
2022-09-08	19.510	19.670	19.260	19.560	18.923	57,975
2022-09-07	19.200	19.560	19.150	19.520	18.884	156,826
2022-09-06	19.400	19.420	19.050	19.170	18.546	54,186
2022-09-02	19.820	19.980	19.250	19.370	18.739	59,503
2022-09-01	19.510	19.700	19.300	19.700	19.059	85,282
2022-08-31	19.990	20.500	19.800	20.500	19.832	60,578
2022-08-30	20.220	20.220	19.700	19.900	19.252	43,002
2022-08-29	20.150	20.210	19.950	20.090	19.436	30,951
2022-08-26	21.140	21.140	20.240	20.320	19.658	67,650
2022-08-25	21.020	21.100	20.800	21.100	20.413	39,522
2022-08-24	20.880	20.960	20.800	20.870	20.190	23,566
2022-08-23	20.970	21.080	20.880	20.930	20.248	28,795
2022-08-22	21.250	21.250	20.950	21.020	20.336	38,575
2022-08-19	21.880	21.880	21.590	21.630	20.926	25,786
2022-08-18	22.020	22.070	21.830	21.980	21.264	45,274
2022-08-17	21.910	22.190	21.910	22.060	21.342	59,033
2022-08-16	22.130	22.210	21.960	22.170	21.402	44,129
2022-08-15	22.000	22.260	21.920	22.220	21.450	108,046
2022-08-12	21.890	22.000	21.760	22.000	21.238	51,546
2022-08-11	21.990	21.990	21.680	21.740	20.987	44,154
2022-08-10	21.870	21.880	21.690	21.820	21.064	60,636
2022-08-09	21.130	21.400	21.040	21.390	20.649	21,466
2022-08-08	21.400	21.610	21.130	21.240	20.504	51,916
2022-08-05	21.150	21.450	21.150	21.400	20.659	45,821
2022-08-04	21.360	21.490	21.190	21.420	20.678	121,207
2022-08-03	20.980	21.440	20.980	21.350	20.610	169,877
2022-08-02	20.900	21.000	20.600	20.810	20.089	72,122
2022-07-29	21.050	21.320	20.910	21.200	20.466	136,977
2022-07-28	20.310	21.000	20.240	20.940	20.215	73,636
2022-07-27	19.790	20.370	19.560	20.260	19.558	98,938
2022-07-26	19.720	19.720	18.890	19.070	18.409	82,321
2022-07-25	19.720	19.770	19.430	19.600	18.921	31,764
2022-07-22	20.100	20.100	19.600	19.710	19.027	40,088
2022-07-21	19.710	20.040	19.480	20.040	19.346	68,406
2022-07-20	19.670	20.050	19.650	19.800	19.114	71,034
2022-07-19	19.500	19.630	19.210	19.570	18.892	61,812
2022-07-18	19.680	19.720	19.190	19.270	18.602	57,457
2022-07-15	19.390	19.660	19.280	19.440	18.766	42,883
2022-07-14	19.020	19.290	18.580	19.230	18.564	58,339
2022-07-13	18.960	19.170	18.800	19.100	18.438	48,773
2022-07-12	20.100	20.100	19.060	19.200	18.535	126,284
2022-07-11	20.040	20.130	19.820	20.020	19.326	25,317
2022-07-08	20.040	20.280	19.940	20.200	19.500	32,292
2022-07-07	20.190	20.350	20.150	20.320	19.616	59,249
2022-07-06	19.990	20.270	19.940	20.150	19.452	64,144
2022-07-05	19.450	19.900	19.250	19.900	19.211	78,419
2022-07-04	20.080	20.150	19.870	20.050	19.355	66,614
2022-06-30	19.470	19.630	19.180	19.380	18.709	41,851

← NewerPage 18 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.