See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← MSFT.NEO stock page

Microsoft CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-1023.65024.00023.28023.99023.05976,540
2022-01-0724.03024.15023.68023.98023.04968,234
2022-01-0623.95024.33023.87023.95023.02083,721
2022-01-0524.95024.95024.16024.16023.222154,355
2022-01-0425.57025.57024.90025.15024.17474,774
2021-12-3125.87025.87025.65025.67024.67410,617
2021-12-3026.04026.13025.86025.90024.89522,131
2021-12-2926.04026.24025.96026.09025.07738,822
2021-12-2425.65025.72025.58025.58024.5871,642
2021-12-2325.43025.66025.43025.58024.58736,214
2021-12-2225.14025.45025.04025.45024.46233,545
2021-12-2124.70025.02024.46025.00024.03061,019
2021-12-2024.41024.55024.23024.35023.40540,011
2021-12-1724.52024.77024.25024.75023.78961,813
2021-12-1625.65025.69024.68024.86023.89587,433
2021-12-1525.12025.55024.85024.90023.93359,995
2021-12-1425.46025.52024.78025.06024.08788,960
2021-12-1326.03026.23025.95025.95024.94348,220
2021-12-1025.52026.19025.52026.19025.17353,299
2021-12-0925.51025.63025.37025.46024.47225,213
2021-12-0825.65025.65025.30025.58024.58729,890
2021-12-0725.33025.64025.25025.54024.54952,333
2021-12-0624.70025.00024.39024.94023.97261,504
2021-12-0325.37025.41024.32024.71023.75173,177
2021-12-0225.21025.45025.04025.15024.174127,500
2021-12-0125.63025.90025.25025.25024.27057,566
2021-11-3025.67025.79025.14025.26024.27925,275
2021-11-2925.59025.85025.59025.71024.71235,699
2021-11-2625.57025.80025.10025.78024.77946,581
2021-11-2526.04026.30025.61026.10025.0873,798
2021-11-2425.61025.84025.54025.84024.83725,691
2021-11-2325.75025.92025.50025.79024.78948,970
2021-11-2226.35026.72026.00026.02025.01056,041
2021-11-1926.21026.35026.18026.23025.21238,382
2021-11-1825.84026.18025.77026.06025.04837,167
2021-11-1725.96026.13025.87025.94024.93323,136
2021-11-1625.67026.04025.67025.97024.96273,043
2021-11-1525.84025.84025.57025.68024.68356,797
2021-11-1225.54025.78025.54025.75024.75024,311
2021-11-1125.41025.50025.35025.40024.414103,176
2021-11-1025.56025.56025.22025.30024.31872,884
2021-11-0925.77025.80025.58025.69024.69328,580
2021-11-0825.79025.79025.58025.77024.77042,464
2021-11-0525.88025.88025.58025.71024.71244,648
2021-11-0425.46025.70025.25025.69024.69349,715
2021-11-0325.57025.60025.29025.54024.54930,533
2021-11-0225.26025.47025.26025.47024.48152,142
2021-11-0125.34025.34024.99025.12024.14571,517
2021-10-2924.78025.36024.78025.34024.35663,103
2021-10-2824.75024.80024.58024.80023.83756,775
2021-10-2724.17024.91024.17024.75023.78949,168
2021-10-2623.74023.87023.61023.71022.79029,999
2021-10-2523.67023.67023.50023.52022.60731,778
2021-10-2223.74023.77023.57023.65022.73212,773
2021-10-2123.50023.74023.44023.74022.81810,165
← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.0632 USD
2026-05-210.0647 USD
2026-02-190.0638 USD
2025-11-200.0637 USD
2025-08-210.0593 USD
2025-05-150.0586 USD
2025-02-200.0608 USD
2024-11-210.0611 USD
2024-08-150.0544 USD
2024-05-150.0554 USD
2024-02-140.0549 USD
2023-11-150.0547 USD
2023-08-160.0507 USD
2023-05-170.0503 USD
2023-02-150.0522 USD
2022-11-160.0523 USD
2022-08-170.0478 USD
2022-05-180.0457 USD
2022-02-160.0472 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.