Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	29.690	29.960	29.630	29.940	29.524	61,265
2025-02-12	29.690	29.910	29.500	29.810	29.395	55,014
2025-02-11	30.070	30.070	30.070	30.070	29.652	0
2025-02-10	30.070	30.070	30.070	30.070	29.652	0
2025-02-07	30.070	30.070	30.070	30.070	29.652	0
2025-02-06	30.070	30.070	30.070	30.070	29.652	0
2025-02-05	30.070	30.070	30.070	30.070	29.652	0
2025-02-04	30.090	30.160	29.880	30.070	29.652	201,436
2025-02-03	29.940	30.280	29.750	29.970	29.553	459,991
2025-01-31	30.600	30.680	30.270	30.310	29.888	74,940
2025-01-30	30.600	30.830	30.140	30.320	29.898	399,841
2025-01-29	32.630	32.630	32.110	32.220	31.772	33,035
2025-01-28	31.530	32.700	31.480	32.680	32.226	227,874
2025-01-27	30.940	31.730	30.880	31.730	31.289	227,479
2025-01-24	32.400	32.560	32.210	32.400	31.949	89,795
2025-01-23	32.280	32.570	32.220	32.570	32.117	112,418
2025-01-22	31.850	32.590	31.810	32.570	32.117	275,937
2025-01-21	31.420	31.420	31.070	31.260	30.825	91,454
2025-01-20	31.070	31.530	31.070	31.530	31.092	40,242
2025-01-17	31.640	31.650	31.260	31.280	30.845	106,420
2025-01-16	31.280	31.310	30.990	30.990	30.559	62,969
2025-01-15	30.530	31.200	30.530	31.120	30.687	106,775
2025-01-14	30.570	30.580	29.970	30.340	29.918	114,328
2025-01-13	30.320	30.500	30.100	30.470	30.046	93,045
2025-01-10	31.010	31.010	30.300	30.590	30.165	165,537
2025-01-09	31.200	31.200	30.950	30.970	30.539	23,959
2025-01-08	30.980	31.120	30.780	30.990	30.559	82,296
2025-01-07	31.390	31.420	30.740	30.820	30.391	123,951
2025-01-06	31.230	31.680	31.070	31.230	30.796	164,914
2025-01-03	30.810	30.960	30.650	30.950	30.520	132,876
2025-01-02	31.140	31.140	30.300	30.600	30.174	124,557
2024-12-31	31.150	31.150	30.740	30.790	30.362	117,266
2024-12-30	31.100	31.230	30.820	31.090	30.658	136,843
2024-12-27	31.710	31.740	31.150	31.480	31.042	114,044
2024-12-24	31.720	32.080	31.720	32.060	31.614	48,383
2024-12-23	31.820	31.940	31.630	31.780	31.338	111,045
2024-12-20	31.570	32.390	31.340	31.900	31.456	9,499
2024-12-19	32.180	32.350	31.880	31.940	31.496	117,307
2024-12-18	33.020	33.070	31.950	31.950	31.506	186,281
2024-12-17	32.990	33.260	32.880	33.210	32.748	99,332
2024-12-16	32.620	33.040	32.530	32.960	32.502	91,685
2024-12-13	32.800	32.970	32.560	32.690	32.235	94,695
2024-12-12	32.840	33.310	32.840	32.850	32.393	135,556
2024-12-11	32.410	32.900	32.410	32.800	32.344	98,716
2024-12-10	32.460	32.850	32.270	32.360	31.910	74,328
2024-12-09	32.330	32.750	32.200	32.590	32.137	101,222
2024-12-06	32.370	32.600	32.300	32.420	31.969	81,053
2024-12-05	32.080	32.490	31.880	32.340	31.890	111,439
2024-12-04	31.620	32.120	31.620	31.960	31.516	228,238
2024-12-03	31.460	31.580	31.280	31.500	31.062	82,950
2024-12-02	30.880	31.630	30.810	31.460	31.023	135,656
2024-11-29	30.740	31.040	30.560	30.900	30.470	67,087
2024-11-28	30.690	30.850	30.690	30.750	30.322	17,923
2024-11-27	31.050	31.190	30.870	30.930	30.500	87,608
2024-11-26	30.630	31.350	30.630	31.260	30.825	167,665
2024-11-25	30.510	30.790	30.340	30.650	30.224	100,959
2024-11-22	30.020	30.500	30.020	30.490	30.066	113,954
2024-11-21	30.640	30.650	30.010	30.220	29.800	152,913
2024-11-20	30.550	30.550	30.020	30.360	29.878	179,725
2024-11-19	30.160	30.560	30.100	30.500	30.015	141,753

← NewerPage 8 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.