Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	23.850	24.060	23.570	23.610	22.740	60,462
2022-04-04	23.610	23.940	23.610	23.910	23.029	59,064
2022-04-01	23.560	23.560	23.240	23.550	22.683	78,385
2022-03-31	23.930	23.930	23.480	23.550	22.683	109,782
2022-03-30	23.860	24.030	23.700	23.870	22.991	152,530
2022-03-29	23.900	23.990	23.550	23.990	23.106	88,525
2022-03-28	23.200	23.600	23.160	23.600	22.731	86,305
2022-03-25	23.130	23.200	22.750	23.070	22.220	54,912
2022-03-24	22.820	23.120	22.700	23.100	22.249	48,846
2022-03-23	22.890	23.070	22.610	22.830	21.989	64,346
2022-03-22	22.810	23.210	22.750	23.090	22.240	132,204
2022-03-21	22.760	22.810	22.440	22.770	21.931	82,478
2022-03-18	22.430	22.890	22.310	22.840	21.999	69,478
2022-03-17	22.260	22.450	22.080	22.450	21.623	60,097
2022-03-16	22.040	22.360	21.570	22.360	21.537	93,312
2022-03-15	21.270	21.910	21.250	21.850	21.045	62,884
2022-03-14	21.320	21.730	21.020	21.040	20.265	59,514
2022-03-11	21.950	22.000	21.250	21.320	20.535	102,712
2022-03-10	21.580	21.830	21.380	21.740	20.939	44,806
2022-03-09	21.520	22.000	21.420	21.920	21.113	75,742
2022-03-08	21.110	21.590	20.570	21.000	20.227	112,698
2022-03-07	21.930	21.950	21.200	21.200	20.419	118,497
2022-03-04	22.440	22.440	21.900	22.100	21.286	68,419
2022-03-03	23.030	23.030	22.430	22.480	21.652	51,035
2022-03-02	22.460	22.930	22.400	22.840	21.999	72,014
2022-03-01	22.590	22.800	22.000	22.420	21.594	45,777
2022-02-28	22.360	22.770	22.310	22.770	21.931	30,485
2022-02-25	22.520	22.680	22.220	22.580	21.748	66,667
2022-02-24	20.840	22.500	20.700	22.500	21.671	166,572
2022-02-23	22.140	22.180	21.320	21.400	20.612	85,595
2022-02-22	21.750	22.120	21.730	21.900	21.093	62,805
2022-02-18	22.360	22.360	21.810	21.940	21.132	72,989
2022-02-17	22.610	22.610	22.150	22.170	21.354	81,323
2022-02-16	22.780	22.910	22.380	22.830	21.989	90,149
2022-02-15	22.810	22.910	22.680	22.880	21.992	42,608
2022-02-14	22.410	22.580	22.250	22.520	21.646	104,856
2022-02-11	23.140	23.140	22.450	22.480	21.607	92,250
2022-02-10	23.190	23.540	22.900	23.070	22.175	142,378
2022-02-09	23.540	23.740	23.440	23.690	22.770	53,076
2022-02-08	23.020	23.300	22.840	23.270	22.367	75,795
2022-02-07	23.380	23.460	22.890	22.890	22.001	61,778
2022-02-04	22.920	23.540	22.920	23.320	22.415	112,171
2022-02-03	23.610	23.720	22.900	23.020	22.126	174,877
2022-02-02	23.560	24.030	23.560	23.920	22.992	99,055
2022-02-01	23.710	23.710	23.290	23.550	22.636	133,212
2022-01-31	23.580	23.820	23.430	23.740	22.818	108,346
2022-01-28	22.940	23.500	22.490	23.500	22.588	83,970
2022-01-27	23.090	23.400	22.730	22.920	22.030	88,187
2022-01-26	23.530	23.530	22.460	22.630	21.752	178,555
2022-01-25	22.260	22.500	21.750	22.050	21.194	150,195
2022-01-24	22.300	22.670	21.050	22.620	21.742	228,446
2022-01-21	23.060	23.190	22.560	22.590	21.713	79,859
2022-01-20	23.620	23.750	23.000	23.010	22.117	83,564
2022-01-19	23.390	23.950	23.110	23.120	22.223	98,068
2022-01-18	23.230	23.630	23.050	23.080	22.184	148,616
2022-01-17	24.140	24.380	23.850	24.370	23.424	14,005
2022-01-14	23.230	23.690	23.220	23.690	22.770	83,132
2022-01-13	24.480	24.480	23.200	23.240	22.338	110,284
2022-01-12	24.410	24.670	24.220	24.270	23.328	65,217
2022-01-11	23.920	24.500	23.680	24.030	23.097	116,983

← NewerPage 20 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.