Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	30.370	30.590	30.150	30.400	29.917	94,143
2024-11-15	30.720	30.900	30.250	30.340	29.858	205,238
2024-11-14	31.120	31.300	30.720	31.190	30.694	297,765
2024-11-13	30.870	31.390	30.600	31.080	30.586	203,346
2024-11-12	30.510	31.020	30.510	30.980	30.488	113,052
2024-11-11	30.860	31.020	30.470	30.580	30.094	173,131
2024-11-08	31.150	31.200	30.870	30.940	30.448	143,097
2024-11-07	30.770	31.220	30.740	31.110	30.616	208,313
2024-11-06	30.150	30.740	30.080	30.740	30.252	387,456
2024-11-05	29.890	30.350	29.890	30.120	29.641	211,577
2024-11-04	30.040	30.040	29.700	29.900	29.425	199,732
2024-11-01	30.000	30.410	29.850	30.040	29.563	292,921
2024-10-31	30.510	30.510	29.750	29.860	29.386	893,000
2024-10-30	31.740	31.740	31.740	31.740	31.236	100
2024-10-29	31.370	31.710	31.180	31.630	31.127	182,428
2024-10-28	31.650	31.650	31.230	31.260	30.763	181,022
2024-10-25	31.330	31.660	31.300	31.380	30.881	122,866
2024-10-24	31.180	31.180	30.950	31.150	30.655	131,825
2024-10-23	31.520	31.520	30.960	31.080	30.586	140,380
2024-10-22	30.690	31.520	30.650	31.310	30.812	266,224
2024-10-21	30.510	30.690	30.310	30.690	30.202	122,307
2024-10-18	30.520	30.750	30.500	30.650	30.163	104,405
2024-10-17	30.980	30.980	30.460	30.560	30.074	73,434
2024-10-16	30.470	30.510	30.080	30.510	30.025	147,393
2024-10-15	30.970	30.970	30.440	30.640	30.153	135,155
2024-10-11	30.430	30.560	30.290	30.480	29.996	172,795
2024-10-10	30.490	30.580	30.300	30.500	30.015	137,879
2024-10-09	30.500	30.810	30.400	30.610	30.124	158,973
2024-10-08	30.110	30.460	29.920	30.420	29.937	143,303
2024-10-07	30.530	30.550	29.980	30.010	29.533	379,912
2024-10-04	30.640	30.750	30.420	30.530	30.045	168,348
2024-10-03	30.570	30.750	30.370	30.530	30.045	92,894
2024-10-02	30.930	30.930	30.560	30.620	30.133	104,373
2024-10-01	31.460	31.460	30.720	30.850	30.360	118,390
2024-09-30	31.420	31.540	31.180	31.490	30.990	88,104
2024-09-27	31.600	31.640	31.350	31.370	30.872	84,303
2024-09-26	31.920	31.920	31.460	31.650	31.147	92,205
2024-09-25	31.480	31.730	31.450	31.670	31.167	100,176
2024-09-24	31.810	31.810	31.260	31.490	30.990	102,850
2024-09-23	31.890	31.980	31.580	31.790	31.285	127,662
2024-09-20	32.090	32.160	31.870	31.970	31.462	8,638
2024-09-19	32.400	32.400	32.050	32.220	31.708	184,600
2024-09-18	32.000	32.000	31.580	31.580	31.078	18,368
2024-09-17	32.230	32.380	31.750	31.910	31.403	172,988
2024-09-16	31.620	31.770	31.460	31.610	31.108	52,162
2024-09-13	31.170	31.650	31.170	31.580	31.078	100,980
2024-09-12	31.120	31.330	30.800	31.270	30.773	236,688
2024-09-11	30.370	31.090	30.060	31.090	30.596	190,347
2024-09-10	29.880	30.530	29.880	30.430	29.946	118,486
2024-09-09	29.830	29.970	29.520	29.760	29.287	90,275
2024-09-06	30.070	30.110	29.420	29.510	29.041	105,889
2024-09-05	29.880	30.310	29.830	30.000	29.523	96,124
2024-09-04	29.810	30.180	29.700	30.020	29.543	112,273
2024-09-03	30.630	30.800	29.890	30.070	29.592	178,317
2024-08-30	30.520	30.640	30.260	30.630	30.143	134,398
2024-08-29	30.480	30.980	30.270	30.330	29.848	190,763
2024-08-28	30.520	30.520	29.900	30.180	29.700	84,554
2024-08-27	30.350	30.420	30.140	30.400	29.917	84,587
2024-08-26	30.640	30.640	30.220	30.370	29.887	266,109
2024-08-23	30.570	30.780	30.280	30.610	30.124	108,386

← NewerPage 9 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.