Microsoft CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.750	37.750	36.580	36.910	36.910	26,027
2026-10-15	37.100	37.700	37.100	37.640	37.640	81,900
2026-10-14	37.980	37.980	37.160	37.160	37.160	45,408
2026-10-13	37.940	38.370	37.890	37.890	37.890	56,193
2026-10-09	36.840	37.400	36.780	37.350	37.350	57,300
2026-10-08	36.980	37.200	36.200	36.420	36.420	79,000
2026-10-07	37.040	37.080	36.640	36.990	36.990	43,939
2026-10-06	37.090	37.360	36.930	36.940	36.940	45,600
2026-10-05	36.850	37.140	36.590	36.620	36.620	56,330
2026-10-02	36.260	36.330	35.870	36.100	36.100	59,300
2026-10-01	36.270	36.450	35.770	35.770	35.770	44,219
2026-09-30	35.740	36.230	35.740	35.910	35.910	23,600
2026-09-29	35.440	35.840	35.090	35.490	35.490	69,700
2026-09-28	35.200	35.820	35.110	35.530	35.530	55,590
2026-09-25	35.050	36.250	35.050	36.020	36.020	100,493
2026-09-24	34.400	34.810	34.320	34.810	34.810	41,674
2026-09-23	35.050	35.510	34.740	34.950	34.950	14,809
2026-09-22	35.320	35.320	34.550	34.790	34.790	53,060
2026-09-21	34.530	35.030	34.360	35.030	35.030	68,867
2026-09-18	34.680	34.700	34.330	34.480	34.480	66,500

Page 1 of 1 · 20 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.