Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	19.470	19.630	19.180	19.380	18.709	41,851
2022-06-29	20.000	20.000	19.400	19.680	18.998	37,811
2022-06-28	20.010	20.080	19.360	19.440	18.766	52,963
2022-06-27	20.360	20.360	19.930	19.960	19.268	44,994
2022-06-24	19.840	20.250	19.840	20.250	19.548	42,688
2022-06-23	19.390	19.620	19.200	19.620	18.940	47,248
2022-06-22	19.080	19.440	19.050	19.190	18.525	37,726
2022-06-21	19.010	19.270	18.950	19.180	18.515	46,344
2022-06-20	19.020	19.020	18.430	18.950	18.293	9,427
2022-06-17	18.560	18.940	18.470	18.790	18.139	55,044
2022-06-16	18.670	18.680	18.400	18.500	17.859	113,375
2022-06-15	18.840	19.270	18.680	18.970	18.313	47,485
2022-06-14	18.490	18.550	18.300	18.480	17.840	63,941
2022-06-13	18.630	18.800	18.270	18.380	17.743	85,268
2022-06-10	19.830	19.830	19.200	19.200	18.535	91,800
2022-06-09	20.360	20.650	20.060	20.100	19.404	42,943
2022-06-08	20.660	20.690	20.460	20.480	19.770	29,163
2022-06-07	20.240	20.680	20.200	20.680	19.964	29,139
2022-06-06	20.580	20.790	20.290	20.410	19.703	93,818
2022-06-03	20.500	20.660	20.360	20.470	19.761	30,262
2022-06-02	20.070	20.830	19.880	20.770	20.050	79,329
2022-06-01	20.910	21.060	20.500	20.690	19.973	60,931
2022-05-31	20.760	20.810	20.400	20.680	19.964	55,377
2022-05-30	21.000	21.220	20.770	21.140	20.408	45,580
2022-05-27	20.380	20.700	20.320	20.650	19.935	67,364
2022-05-26	19.930	20.250	19.900	20.180	19.481	67,847
2022-05-25	19.620	20.060	19.500	19.920	19.230	54,920
2022-05-24	19.500	19.820	19.300	19.610	18.931	90,768
2022-05-20	19.490	19.600	18.700	19.110	18.448	115,540
2022-05-19	19.280	19.530	19.130	19.160	18.496	97,757
2022-05-18	19.940	19.940	19.210	19.270	18.602	71,978
2022-05-17	20.210	20.330	19.940	20.200	19.456	78,259
2022-05-16	19.590	20.150	19.400	19.840	19.109	47,667
2022-05-13	19.590	19.960	19.430	19.790	19.061	113,012
2022-05-12	19.630	19.710	18.950	19.400	18.686	143,167
2022-05-11	20.220	20.460	19.700	19.770	19.042	59,707
2022-05-10	20.640	20.780	20.110	20.490	19.735	136,824
2022-05-09	20.540	20.610	19.980	20.060	19.321	117,050
2022-05-06	20.900	21.190	20.590	20.860	20.092	120,917
2022-05-05	21.720	21.720	20.810	21.070	20.294	127,687
2022-05-04	21.510	21.980	21.020	21.980	21.171	41,057
2022-05-03	21.610	21.610	21.290	21.390	20.602	63,959
2022-05-02	21.110	21.590	20.980	21.580	20.785	135,990
2022-04-29	21.840	21.950	20.970	21.040	20.265	107,637
2022-04-28	21.770	22.080	21.400	21.990	21.180	59,408
2022-04-27	21.450	22.050	21.160	21.540	20.747	258,055
2022-04-26	21.100	21.100	20.500	20.500	19.745	136,762
2022-04-25	20.800	21.320	20.570	21.310	20.525	110,612
2022-04-22	21.480	21.480	20.790	20.810	20.044	97,357
2022-04-21	21.970	22.260	21.300	21.380	20.593	88,010
2022-04-20	21.940	21.960	21.710	21.790	20.988	63,991
2022-04-19	21.290	21.760	21.180	21.730	20.930	74,700
2022-04-18	21.230	21.430	21.170	21.290	20.506	72,635
2022-04-14	21.930	21.930	21.250	21.250	20.467	49,546
2022-04-13	21.520	21.920	21.400	21.860	21.055	53,948
2022-04-12	21.950	22.090	21.330	21.470	20.679	77,538
2022-04-11	22.210	22.220	21.650	21.660	20.862	126,525
2022-04-08	22.740	22.860	22.540	22.540	21.710	45,130
2022-04-07	22.600	23.070	22.550	22.850	22.008	63,736
2022-04-06	23.230	23.300	22.530	22.820	21.980	272,268

← NewerPage 19 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.