Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	24.500	24.990	24.500	24.870	24.302	186,676
2023-09-07	24.630	24.770	24.300	24.580	24.018	82,065
2023-09-06	24.800	24.810	24.560	24.760	24.194	44,624
2023-09-05	24.490	24.880	24.430	24.790	24.224	85,579
2023-09-01	24.650	24.660	24.300	24.450	23.891	86,371
2023-08-31	24.540	24.580	24.300	24.420	23.862	48,802
2023-08-30	24.420	24.530	24.290	24.420	23.862	57,556
2023-08-29	23.950	24.440	23.950	24.420	23.862	121,207
2023-08-28	24.190	24.250	23.940	24.090	23.540	62,746
2023-08-25	24.000	24.190	23.720	24.020	23.471	135,456
2023-08-24	24.650	24.720	23.810	23.810	23.266	322,806
2023-08-23	24.120	24.490	24.120	24.300	23.745	243,903
2023-08-22	24.200	24.230	23.920	23.990	23.442	52,117
2023-08-21	23.620	24.010	23.590	23.930	23.383	135,569
2023-08-18	23.380	23.680	23.170	23.510	22.973	274,379
2023-08-17	23.850	23.890	23.520	23.590	23.051	147,863
2023-08-16	23.890	24.130	23.800	23.840	23.295	66,472
2023-08-15	24.040	24.190	23.900	23.950	23.353	92,866
2023-08-14	23.890	24.110	23.850	24.080	23.480	71,248
2023-08-11	23.840	23.970	23.770	23.850	23.255	84,468
2023-08-10	24.280	24.390	23.910	24.040	23.441	174,089
2023-08-09	24.300	24.300	23.900	23.990	23.392	133,574
2023-08-08	24.340	24.440	24.050	24.290	23.685	116,253
2023-08-04	24.690	24.920	24.360	24.380	23.772	251,014
2023-08-03	24.320	24.530	24.290	24.320	23.714	58,611
2023-08-02	24.810	24.850	24.300	24.410	23.802	129,426
2023-08-01	24.920	25.200	24.850	25.070	24.445	254,946
2023-07-31	25.090	25.120	24.850	24.990	24.367	177,020
2023-07-28	24.820	25.310	24.810	25.170	24.543	151,980
2023-07-27	25.360	25.400	24.510	24.650	24.036	356,953
2023-07-26	25.430	25.580	24.820	25.170	24.543	464,498
2023-07-25	25.880	26.180	25.750	26.150	25.498	187,554
2023-07-24	25.800	25.800	25.550	25.690	25.050	179,244
2023-07-21	26.010	26.050	25.400	25.590	24.952	161,929
2023-07-20	26.360	26.600	25.740	25.840	25.196	105,412
2023-07-19	26.930	26.960	26.270	26.420	25.761	162,239
2023-07-18	25.760	27.300	25.480	26.800	26.132	354,902
2023-07-17	25.840	25.840	25.500	25.730	25.089	76,488
2023-07-14	25.950	26.170	25.660	25.710	25.069	128,151
2023-07-13	25.270	25.580	25.270	25.520	24.884	72,625
2023-07-12	25.070	25.430	25.010	25.110	24.484	71,891
2023-07-11	24.550	24.780	24.370	24.770	24.153	61,080
2023-07-10	24.950	24.950	24.410	24.710	24.094	131,806
2023-07-07	25.340	25.450	25.120	25.120	24.494	74,007
2023-07-06	25.150	25.550	25.020	25.440	24.806	72,235
2023-07-05	24.990	25.440	24.980	25.230	24.601	62,260
2023-07-04	25.350	25.440	25.000	25.350	24.718	23,475
2023-06-30	25.160	25.510	25.160	25.370	24.738	84,370
2023-06-29	24.960	25.020	24.780	24.950	24.328	49,226
2023-06-28	25.000	25.190	24.880	24.990	24.367	69,782
2023-06-27	24.740	25.040	24.540	24.930	24.309	119,948
2023-06-26	24.840	25.010	24.500	24.510	23.899	70,401
2023-06-23	24.900	25.160	24.860	24.950	24.328	98,445
2023-06-22	24.900	25.350	24.850	25.310	24.679	61,622
2023-06-21	25.040	25.120	24.760	24.860	24.240	89,049
2023-06-20	25.440	25.440	25.000	25.200	24.572	166,103
2023-06-19	25.600	25.800	25.150	25.250	24.621	32,826
2023-06-16	26.110	26.270	25.500	25.500	24.864	140,253
2023-06-15	25.200	26.050	25.130	25.910	25.264	164,855
2023-06-14	25.000	25.260	24.830	25.140	24.513	83,531

← NewerPage 14 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.