Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	30.410	30.740	30.410	30.740	30.152	273,641
2024-02-29	30.180	30.610	30.010	30.600	30.015	152,934
2024-02-28	30.150	30.240	29.980	30.150	29.573	92,251
2024-02-27	30.170	30.190	29.850	30.150	29.573	124,230
2024-02-26	30.420	30.450	30.120	30.140	29.563	120,148
2024-02-23	30.650	30.760	30.240	30.360	29.779	177,081
2024-02-22	30.330	30.500	30.220	30.400	29.819	248,287
2024-02-21	29.570	29.730	29.380	29.730	29.161	249,010
2024-02-20	29.840	29.860	29.430	29.780	29.210	359,155
2024-02-16	30.150	30.150	29.840	29.860	29.289	185,675
2024-02-15	30.220	30.260	29.900	30.080	29.505	166,064
2024-02-14	30.160	30.280	29.930	30.280	29.701	168,064
2024-02-13	29.950	30.320	29.850	30.040	29.411	437,455
2024-02-12	31.130	31.140	30.680	30.750	30.107	221,267
2024-02-09	30.750	31.140	30.730	31.140	30.488	253,080
2024-02-08	30.670	30.740	30.510	30.650	30.009	211,960
2024-02-07	30.160	30.660	30.130	30.640	29.999	240,564
2024-02-06	30.010	30.170	29.820	30.020	29.392	181,620
2024-02-05	30.360	30.410	29.900	30.020	29.392	263,820
2024-02-02	29.910	30.540	29.910	30.420	29.783	343,905
2024-02-01	29.800	30.190	29.710	29.900	29.274	236,886
2024-01-31	30.130	30.710	29.400	29.450	28.834	505,227
2024-01-30	30.540	30.540	30.100	30.280	29.646	291,308
2024-01-29	30.010	30.360	29.930	30.340	29.705	322,766
2024-01-26	29.940	30.060	29.790	29.900	29.274	159,860
2024-01-25	29.870	30.120	29.810	29.950	29.323	159,523
2024-01-24	29.780	30.020	29.650	29.810	29.186	261,244
2024-01-23	29.300	29.550	29.180	29.540	28.922	92,916
2024-01-22	29.590	29.640	29.140	29.370	28.755	238,379
2024-01-19	29.310	29.510	29.140	29.500	28.883	230,505
2024-01-18	29.000	29.170	28.900	29.160	28.550	129,615
2024-01-17	28.740	28.880	28.500	28.810	28.207	313,095
2024-01-16	29.160	29.180	28.700	28.900	28.295	262,736
2024-01-15	28.900	29.100	28.520	29.060	28.452	64,067
2024-01-12	28.540	28.780	28.500	28.780	28.178	178,650
2024-01-11	28.540	28.900	28.170	28.500	27.904	198,700
2024-01-10	27.880	28.420	27.880	28.340	27.747	182,811
2024-01-09	27.550	27.820	27.490	27.810	27.228	130,331
2024-01-08	27.380	27.770	27.360	27.760	27.179	126,320
2024-01-05	27.350	27.550	27.150	27.240	26.670	91,057
2024-01-04	27.450	27.620	27.200	27.250	26.680	90,047
2024-01-03	27.330	27.610	27.300	27.440	26.866	119,561
2024-01-02	27.710	27.820	27.170	27.490	26.915	262,459
2023-12-29	27.820	27.950	27.680	27.880	27.297	143,736
2023-12-28	27.800	27.870	27.720	27.830	27.248	103,809
2023-12-27	27.770	27.780	27.400	27.690	27.111	154,262
2023-12-22	27.670	27.790	27.610	27.770	27.189	132,531
2023-12-21	27.610	27.720	27.420	27.710	27.130	132,400
2023-12-20	27.770	27.850	27.450	27.470	26.895	215,320
2023-12-19	27.540	27.640	27.410	27.640	27.062	96,372
2023-12-18	27.400	27.640	27.350	27.590	27.013	87,408
2023-12-15	27.200	27.580	27.190	27.380	26.807	333,525
2023-12-14	27.670	27.680	27.000	27.120	26.553	403,966
2023-12-13	27.880	27.960	27.500	27.710	27.130	186,099
2023-12-12	27.530	27.700	27.470	27.700	27.120	101,566
2023-12-11	27.270	27.570	27.130	27.550	26.974	134,971
2023-12-08	27.390	27.760	27.290	27.760	27.179	146,881
2023-12-07	27.420	27.520	27.180	27.510	26.934	88,345
2023-12-06	27.690	27.710	27.280	27.280	26.709	178,899
2023-12-05	27.150	27.640	27.150	27.570	26.993	137,888

← NewerPage 12 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.