Microsoft CDR (CAD Hedged) historical data

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

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
2026-09-17	34.980	34.980	34.560	34.770	34.770	27,200
2026-09-16	34.430	34.620	34.070	34.230	34.230	27,900
2026-09-15	35.050	35.250	34.640	34.670	34.670	53,200
2026-09-14	34.890	35.610	34.640	35.320	35.320	104,177
2026-09-11	34.470	34.770	34.420	34.620	34.620	53,755
2026-09-10	34.040	34.510	34.010	34.420	34.420	53,515
2026-09-09	34.430	34.500	34.260	34.330	34.330	48,789
2026-09-08	34.480	34.550	34.290	34.500	34.500	49,900
2026-09-04	35.600	35.610	34.900	34.900	34.900	38,300
2026-09-03	35.420	36.000	35.420	35.610	35.610	73,877
2026-09-02	34.730	34.820	34.520	34.700	34.700	43,900
2026-09-01	34.850	35.320	34.760	35.000	35.000	60,100
2026-08-31	35.670	35.780	35.430	35.440	35.440	51,149
2026-08-28	35.370	36.180	35.320	35.950	35.950	116,044
2026-08-27	34.310	35.380	34.310	35.300	35.300	118,900
2026-08-26	34.420	34.770	34.420	34.700	34.700	46,258
2026-08-25	33.910	34.410	33.910	34.410	34.410	37,000
2026-08-24	33.770	34.290	33.740	34.190	34.190	28,982
2026-08-21	33.540	34.000	33.540	33.800	33.800	18,300
2026-08-20	27.630	27.630	27.630	27.630	27.630	43,721
2026-08-19	27.630	27.630	27.630	27.630	27.566	26,527
2026-08-18	27.630	27.630	27.630	27.630	27.566	31,457
2026-08-17	27.630	27.630	27.630	27.630	27.566	89,800
2026-08-14	27.630	27.630	27.630	27.630	27.566	0
2026-08-13	27.630	27.630	27.630	27.630	27.566	0
2026-08-12	27.630	27.630	27.630	27.630	27.566	0
2026-08-11	27.630	27.630	27.630	27.630	27.566	0
2026-08-10	27.630	27.630	27.630	27.630	27.566	0
2026-08-07	27.630	27.630	27.630	27.630	27.566	0
2026-08-06	27.630	27.630	27.630	27.630	27.566	0
2026-08-05	27.630	27.630	27.630	27.630	27.566	0
2026-08-04	27.630	27.630	27.630	27.630	27.566	0
2026-07-31	27.630	27.630	27.630	27.630	27.566	0
2026-07-30	27.630	27.630	27.630	27.630	27.566	0
2026-07-29	27.630	27.630	27.630	27.630	27.566	0
2026-07-28	27.630	27.630	27.630	27.630	27.566	0
2026-07-27	27.630	27.630	27.630	27.630	27.566	0
2026-07-24	27.630	27.630	27.630	27.630	27.566	0
2026-07-23	27.630	27.630	27.630	27.630	27.566	0
2026-07-22	27.630	27.630	27.630	27.630	27.566	0

Page 1 of 3 · 125 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.