Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	31.700	31.730	31.450	31.700	31.149	132,127
2024-05-27	32.000	32.000	31.500	31.950	31.395	29,705
2024-05-24	31.450	31.770	31.310	31.690	31.140	95,342
2024-05-23	31.960	31.970	31.360	31.490	30.943	178,941
2024-05-22	31.810	31.860	31.490	31.790	31.238	86,554
2024-05-21	31.340	31.900	31.330	31.640	31.091	200,235
2024-05-17	31.100	31.160	30.830	30.980	30.442	85,108
2024-05-16	31.170	31.350	30.980	31.050	30.511	121,208
2024-05-15	30.800	31.240	30.800	31.220	30.678	148,456
2024-05-14	30.400	30.770	30.350	30.690	30.103	178,681
2024-05-13	30.720	30.910	30.300	30.510	29.926	121,502
2024-05-10	30.400	30.600	30.370	30.590	30.005	117,770
2024-05-09	30.270	30.420	30.190	30.400	29.819	141,821
2024-05-08	30.100	30.390	29.990	30.300	29.720	90,526
2024-05-07	30.530	30.610	30.190	30.200	29.622	151,520
2024-05-06	30.040	30.530	29.960	30.510	29.926	163,232
2024-05-03	29.740	30.010	29.610	30.010	29.436	185,191
2024-05-02	29.460	29.460	29.100	29.400	28.838	199,727
2024-05-01	28.950	29.610	28.810	29.150	28.592	255,608
2024-04-30	29.640	29.670	28.760	28.760	28.210	218,806
2024-04-29	29.930	29.960	29.480	29.700	29.132	183,689
2024-04-26	30.440	30.440	29.950	30.000	29.426	376,103
2024-04-25	29.100	29.520	28.640	29.510	28.946	339,411
2024-04-24	30.300	30.440	30.020	30.240	29.662	149,902
2024-04-23	29.860	30.140	29.760	30.140	29.563	133,984
2024-04-22	29.500	29.710	29.210	29.600	29.034	216,685
2024-04-19	29.800	29.870	29.360	29.430	28.867	219,782
2024-04-18	30.320	30.390	29.840	29.870	29.299	156,915
2024-04-17	30.800	30.900	30.290	30.380	29.799	202,599
2024-04-16	30.620	30.880	30.540	30.580	29.995	229,696
2024-04-15	31.430	31.500	30.500	30.500	29.917	180,271
2024-04-12	31.300	31.380	30.990	31.170	30.574	131,328
2024-04-11	31.470	31.700	31.180	31.610	31.005	151,452
2024-04-10	31.200	31.290	31.000	31.270	30.672	158,751
2024-04-09	31.480	31.580	31.130	31.500	30.897	172,862
2024-04-08	31.340	31.530	31.280	31.360	30.760	156,853
2024-04-05	31.000	31.490	30.980	31.460	30.858	151,377
2024-04-04	31.350	31.620	30.860	30.870	30.280	203,395
2024-04-03	31.000	31.260	30.940	31.080	30.485	120,723
2024-04-02	31.040	31.180	30.870	31.130	30.535	89,742
2024-04-01	31.280	31.580	31.190	31.350	30.750	160,459
2024-03-28	31.120	31.150	31.000	31.120	30.525	110,039
2024-03-27	31.300	31.320	30.950	31.120	30.525	137,551
2024-03-26	31.430	31.460	31.140	31.170	30.574	281,540
2024-03-25	31.390	31.490	31.160	31.250	30.652	173,838
2024-03-22	31.760	31.780	31.470	31.690	31.084	148,748
2024-03-21	31.750	31.820	31.580	31.720	31.113	187,910
2024-03-20	31.210	31.460	31.080	31.400	30.799	178,989
2024-03-19	30.870	31.140	30.720	31.120	30.525	170,934
2024-03-18	30.590	31.080	30.590	30.830	30.240	330,429
2024-03-15	31.030	31.190	30.510	30.770	30.181	340,423
2024-03-14	31.000	31.610	30.900	31.450	30.848	353,290
2024-03-13	30.860	30.900	30.420	30.680	30.093	187,278
2024-03-12	30.160	30.700	30.060	30.700	30.113	164,546
2024-03-11	29.850	29.950	29.660	29.880	29.308	122,243
2024-03-08	30.090	30.270	29.880	30.000	29.426	187,511
2024-03-07	29.990	30.270	29.750	30.250	29.671	160,296
2024-03-06	29.790	29.940	29.450	29.720	29.152	231,190
2024-03-05	30.610	30.610	29.600	29.770	29.201	243,061
2024-03-04	30.520	30.840	30.480	30.690	30.103	144,398

← NewerPage 11 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.