Microsoft CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	37.890	37.890	36.880	37.180	36.863	206,582
2025-10-30	38.010	38.290	37.360	37.640	37.319	524,152
2025-10-29	39.060	39.060	38.420	38.800	38.469	358,256
2025-10-28	39.420	39.540	38.730	38.820	38.489	324,096
2025-10-27	38.110	38.250	37.880	38.050	37.725	189,634
2025-10-24	37.380	37.600	37.300	37.560	37.240	116,319
2025-10-23	37.350	37.500	37.140	37.300	36.982	66,319
2025-10-22	37.300	37.600	37.080	37.350	37.031	78,728
2025-10-21	37.100	37.120	36.760	37.090	36.774	146,735
2025-10-20	36.900	37.120	36.780	37.030	36.714	69,851

← NewerPage 5 of 5 · 250 trading days

Stock splits

No stock splits on record.

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