Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32.280	32.430	31.800	32.430	32.043	99,464
2025-05-09	31.770	31.820	31.530	31.710	31.332	76,211
2025-05-08	31.710	32.080	31.520	31.670	31.293	110,907
2025-05-07	31.410	31.680	31.210	31.370	30.996	141,624
2025-05-06	31.190	31.640	31.190	31.350	30.976	71,041
2025-05-05	31.330	31.770	31.330	31.530	31.154	103,264
2025-05-02	31.210	31.750	31.120	31.450	31.075	177,438
2025-05-01	30.970	31.540	30.600	30.750	30.384	886,028
2025-04-30	28.280	28.680	27.840	28.500	28.160	141,181
2025-04-29	28.340	28.580	28.310	28.540	28.200	82,232
2025-04-28	28.420	28.420	28.000	28.380	28.042	110,885
2025-04-25	28.050	28.400	27.900	28.400	28.062	79,868
2025-04-24	27.230	28.140	27.200	28.140	27.805	66,265
2025-04-23	27.270	27.520	27.060	27.250	26.925	191,916
2025-04-22	26.290	26.630	26.090	26.630	26.313	79,688
2025-04-21	26.340	26.380	25.770	26.060	25.749	130,159
2025-04-17	27.040	27.080	26.600	26.650	26.332	83,695
2025-04-16	27.530	27.550	26.700	26.950	26.629	111,603
2025-04-15	28.190	28.340	27.840	27.940	27.607	69,587
2025-04-14	28.510	28.520	27.850	28.140	27.805	79,593
2025-04-11	27.610	28.250	27.520	28.100	27.765	187,890
2025-04-10	27.830	27.850	26.720	27.640	27.311	275,475
2025-04-09	25.610	28.480	25.610	28.380	28.042	321,730
2025-04-08	26.790	27.080	25.440	25.830	25.522	220,607
2025-04-07	25.300	26.910	25.020	26.000	25.690	342,879
2025-04-04	26.460	27.140	26.090	26.160	25.848	341,671
2025-04-03	27.170	27.370	26.860	27.160	26.836	166,661
2025-04-02	27.460	27.920	27.350	27.770	27.439	54,412
2025-04-01	27.220	27.760	27.180	27.710	27.380	88,821
2025-03-31	27.120	27.330	26.690	27.230	26.905	277,032
2025-03-28	28.220	28.220	27.370	27.520	27.192	124,837
2025-03-27	28.370	28.480	28.140	28.390	28.052	50,022
2025-03-26	28.700	28.700	28.240	28.330	27.992	86,925
2025-03-25	28.600	28.760	28.540	28.690	28.348	151,883
2025-03-24	28.730	28.730	28.350	28.560	28.220	112,777
2025-03-21	27.890	28.430	27.810	28.430	28.091	63,379
2025-03-20	28.060	28.430	27.850	28.100	27.765	73,441
2025-03-19	27.940	28.270	27.910	28.170	27.834	79,597
2025-03-18	28.170	28.170	27.700	27.880	27.548	158,488
2025-03-17	28.140	28.500	28.010	28.260	27.923	107,643
2025-03-14	27.620	28.290	27.620	28.210	27.874	145,776
2025-03-13	27.790	27.950	27.430	27.530	27.202	121,040
2025-03-12	27.850	27.960	27.550	27.870	27.538	103,094
2025-03-11	27.480	28.000	27.380	27.630	27.301	113,850
2025-03-10	28.000	28.050	27.420	27.600	27.271	160,859
2025-03-07	28.500	28.670	28.020	28.600	28.259	74,050
2025-03-06	28.620	29.200	28.620	28.870	28.526	45,415
2025-03-05	28.150	29.200	28.150	29.170	28.822	178,666
2025-03-04	27.890	28.520	27.720	28.250	27.913	168,673
2025-03-03	28.910	28.910	28.100	28.220	27.884	89,631
2025-02-28	28.550	28.920	28.150	28.900	28.556	108,184
2025-02-27	29.240	29.500	28.550	28.620	28.279	96,556
2025-02-26	29.010	29.350	28.720	29.090	28.743	83,332
2025-02-25	29.170	29.260	28.900	29.000	28.654	121,943
2025-02-24	29.710	29.710	29.080	29.400	29.050	105,538
2025-02-21	30.450	30.450	29.710	29.720	29.366	99,490
2025-02-20	30.270	30.520	30.070	30.300	29.939	95,918
2025-02-19	29.790	30.270	29.700	30.240	29.819	141,927
2025-02-18	29.750	29.920	29.620	29.840	29.425	124,183
2025-02-14	29.940	29.940	29.940	29.940	29.524	0

← NewerPage 7 of 21 · 1,258 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.