Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	31.130	31.330	30.440	30.500	30.024	130,669
2024-08-21	31.180	31.310	30.990	31.150	30.664	78,262
2024-08-20	31.040	31.270	31.000	31.230	30.743	126,442
2024-08-19	30.810	31.000	30.620	31.000	30.516	97,647
2024-08-16	30.950	30.950	30.660	30.780	30.300	139,608
2024-08-15	30.820	30.980	30.690	30.980	30.497	138,507
2024-08-14	30.550	30.690	30.360	30.660	30.128	74,033
2024-08-13	30.120	30.490	30.120	30.450	29.921	86,486
2024-08-12	29.950	30.020	29.710	29.900	29.381	65,845
2024-08-09	29.730	29.980	29.600	29.900	29.381	79,577
2024-08-08	29.600	29.820	29.430	29.610	29.096	223,398
2024-08-07	29.990	30.140	29.250	29.330	28.821	208,183
2024-08-06	29.340	29.800	29.260	29.420	28.909	309,545
2024-08-02	30.350	30.460	29.730	30.000	29.479	318,100
2024-08-01	30.900	31.410	30.370	30.660	30.128	205,573
2024-07-31	30.940	30.960	30.320	30.810	30.275	392,337
2024-07-30	31.420	31.540	30.690	31.050	30.511	170,394
2024-07-29	31.720	31.760	31.220	31.410	30.864	147,300
2024-07-26	30.780	31.510	30.690	31.310	30.766	122,324
2024-07-25	31.500	31.590	30.750	30.790	30.255	199,486
2024-07-24	32.390	32.420	31.450	31.590	31.041	163,880
2024-07-23	32.680	32.980	32.600	32.750	32.181	101,438
2024-07-22	32.480	32.690	32.290	32.600	32.034	161,912
2024-07-19	31.880	32.420	31.770	32.160	31.601	72,823
2024-07-18	32.420	32.740	31.970	32.420	31.857	129,495
2024-07-17	32.680	32.700	32.320	32.680	32.112	175,622
2024-07-16	33.100	33.530	32.900	33.100	32.525	260,631
2024-07-15	33.400	33.660	33.230	33.400	32.820	93,826
2024-07-12	33.350	33.580	33.190	33.350	32.771	135,495
2024-07-11	33.510	34.170	33.250	33.510	32.928	190,380
2024-07-10	34.330	34.330	33.830	34.330	33.734	104,161
2024-07-09	33.850	34.400	33.730	33.850	33.262	145,854
2024-07-08	34.320	34.400	34.190	34.320	33.724	163,084
2024-07-05	34.400	34.480	33.850	34.400	33.803	146,062
2024-07-04	34.120	34.340	33.820	34.120	33.527	21,947
2024-07-03	34.040	34.050	33.720	34.040	33.449	48,699
2024-07-02	33.840	33.840	33.300	33.840	33.252	132,234
2024-06-28	32.930	33.520	32.870	32.930	32.358	114,779
2024-06-27	33.300	33.580	33.280	33.300	32.722	120,371
2024-06-26	33.330	33.370	32.990	33.330	32.751	138,162
2024-06-25	33.170	33.220	32.900	33.170	32.594	87,931
2024-06-24	32.980	33.270	32.870	32.980	32.407	110,591
2024-06-21	32.910	33.160	32.870	33.140	32.564	125,000
2024-06-20	32.880	32.900	32.500	32.800	32.230	196,611
2024-06-19	32.880	33.200	32.800	33.100	32.525	48,693
2024-06-18	32.860	33.180	32.760	32.860	32.289	142,034
2024-06-17	33.000	33.190	32.510	33.000	32.427	152,462
2024-06-14	32.310	32.620	32.170	32.560	31.995	87,566
2024-06-13	32.510	32.650	32.360	32.540	31.975	162,147
2024-06-12	32.500	32.650	31.910	32.500	31.936	224,712
2024-06-11	31.850	31.870	31.290	31.850	31.297	121,553
2024-06-10	31.520	31.520	31.250	31.520	30.973	75,158
2024-06-07	31.350	31.390	31.180	31.260	30.717	129,033
2024-06-06	31.180	31.310	31.000	31.300	30.756	91,738
2024-06-05	30.800	31.220	30.680	31.210	30.668	217,802
2024-06-04	30.300	30.700	30.210	30.700	30.167	96,615
2024-06-03	30.660	30.660	30.130	30.460	29.931	128,754
2024-05-31	30.690	30.690	29.820	30.600	30.069	245,341
2024-05-30	31.250	31.280	30.530	30.560	30.029	221,379
2024-05-29	31.440	31.750	31.400	31.630	31.081	62,275

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0640 CAD
2026-05-21	0.0640 CAD
2026-02-19	0.0650 CAD
2025-11-20	0.0650 CAD
2025-08-21	0.0600 CAD
2025-05-15	0.0600 CAD
2025-02-20	0.0610 CAD
2024-11-21	0.0610 CAD
2024-08-15	0.0550 CAD
2024-05-15	0.0550 CAD
2024-02-14	0.0550 CAD
2023-11-15	0.0550 CAD
2023-08-16	0.0510 CAD
2023-05-17	0.0500 CAD
2023-02-15	0.0520 CAD
2022-11-16	0.0520 CAD
2022-08-17	0.0480 CAD
2022-05-18	0.0457 CAD
2022-02-16	0.0472 CAD
2021-11-17	0.0472 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.