Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	27.300	27.380	26.900	27.330	26.758	250,818
2023-12-01	27.920	27.990	27.520	27.760	27.179	163,907
2023-11-30	28.190	28.190	27.830	28.060	27.473	179,568
2023-11-29	28.430	28.470	28.000	28.110	27.522	141,750
2023-11-28	28.160	28.390	28.060	28.380	27.786	196,675
2023-11-27	28.000	28.220	27.890	28.110	27.522	132,795
2023-11-24	27.950	28.020	27.810	28.000	27.414	75,041
2023-11-23	28.160	28.230	28.000	28.150	27.561	24,357
2023-11-22	28.000	28.150	27.800	28.030	27.444	162,265
2023-11-21	27.970	27.980	27.530	27.680	27.101	186,546
2023-11-20	27.600	28.100	27.570	28.030	27.444	385,415
2023-11-17	27.700	27.750	27.250	27.410	26.836	157,655
2023-11-16	27.520	27.910	27.440	27.910	27.326	196,137
2023-11-15	27.550	27.640	27.240	27.430	26.856	209,278
2023-11-14	27.500	28.000	27.260	28.000	27.360	333,524
2023-11-13	27.210	27.340	27.150	27.210	26.588	142,295
2023-11-10	26.800	27.450	26.800	27.430	26.803	218,716
2023-11-09	26.860	27.000	26.710	26.750	26.139	151,337
2023-11-08	26.800	26.980	26.730	26.930	26.315	143,527
2023-11-07	26.630	26.880	26.500	26.750	26.139	190,619
2023-11-06	26.310	26.510	26.230	26.430	25.826	125,034
2023-11-03	25.860	26.280	25.760	26.190	25.592	129,526
2023-11-02	25.760	25.880	25.600	25.840	25.250	222,530
2023-11-01	25.200	25.750	25.150	25.700	25.113	150,881
2023-10-31	25.050	25.160	24.830	25.100	24.527	59,721
2023-10-30	24.690	25.170	24.600	25.050	24.478	154,888
2023-10-27	24.520	24.950	24.370	24.480	23.921	265,287
2023-10-26	25.260	25.300	24.260	24.320	23.764	342,904
2023-10-25	25.600	25.680	25.060	25.300	24.722	417,092
2023-10-24	24.520	24.620	24.320	24.540	23.979	159,116
2023-10-23	24.150	24.650	24.080	24.470	23.911	142,789
2023-10-20	24.580	24.610	24.140	24.230	23.676	148,354
2023-10-19	24.650	24.960	24.590	24.590	24.028	277,951
2023-10-18	24.670	24.880	24.380	24.500	23.940	253,124
2023-10-17	24.470	24.740	24.290	24.640	24.077	73,116
2023-10-16	24.610	24.890	24.510	24.670	24.106	120,359
2023-10-13	24.670	24.740	24.250	24.320	23.764	139,782
2023-10-12	24.530	24.740	24.400	24.590	24.028	131,298
2023-10-11	24.570	24.700	24.460	24.670	24.106	104,553
2023-10-10	24.450	24.580	24.330	24.360	23.803	111,571
2023-10-06	23.510	24.440	23.510	24.300	23.745	206,068
2023-10-05	23.730	23.730	23.390	23.720	23.178	72,057
2023-10-04	23.500	23.760	23.300	23.690	23.149	101,046
2023-10-03	23.780	23.860	23.120	23.230	22.699	116,554
2023-10-02	23.500	23.890	23.430	23.890	23.344	104,910
2023-09-29	23.590	23.720	23.440	23.470	22.934	137,881
2023-09-28	23.120	23.430	23.000	23.310	22.777	117,942
2023-09-27	23.220	23.330	23.000	23.200	22.670	192,693
2023-09-26	23.420	23.420	23.040	23.160	22.631	208,384
2023-09-25	23.500	23.590	23.410	23.580	23.041	121,758
2023-09-22	23.860	23.860	23.490	23.540	23.002	92,425
2023-09-21	23.740	24.160	23.550	23.740	23.198	457,805
2023-09-20	24.440	24.480	23.830	23.840	23.295	124,870
2023-09-19	24.200	24.460	24.130	24.440	23.882	78,930
2023-09-18	24.380	24.550	24.260	24.450	23.891	61,662
2023-09-15	25.060	25.140	24.530	24.560	23.999	128,969
2023-09-14	25.200	25.330	25.020	25.190	24.614	87,492
2023-09-13	24.650	25.030	24.650	24.990	24.419	223,560
2023-09-12	24.970	25.000	24.650	24.650	24.087	113,950
2023-09-11	25.080	25.150	24.950	25.130	24.556	175,916

← NewerPage 13 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.