Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	25.000	25.260	24.830	25.140	24.513	83,531
2023-06-13	24.950	25.090	24.620	24.890	24.270	120,602
2023-06-12	24.460	24.750	24.250	24.740	24.123	65,732
2023-06-09	24.200	24.600	24.200	24.350	23.743	91,308
2023-06-08	24.130	24.350	24.100	24.260	23.655	111,809
2023-06-07	24.790	24.860	24.060	24.130	23.528	145,319
2023-06-06	25.010	25.060	24.800	24.890	24.270	66,673
2023-06-05	25.030	25.240	24.960	25.080	24.455	282,582
2023-06-02	24.950	25.150	24.820	25.030	24.406	62,834
2023-06-01	24.310	24.870	24.250	24.810	24.192	129,552
2023-05-31	24.780	25.020	24.470	24.520	23.909	114,857
2023-05-30	25.100	25.140	24.660	24.690	24.075	190,257
2023-05-29	24.960	25.120	24.960	25.080	24.455	49,100
2023-05-26	24.300	24.860	24.210	24.830	24.211	198,820
2023-05-25	24.150	24.380	23.890	24.330	23.724	135,859
2023-05-24	23.440	23.600	23.330	23.410	22.826	72,308
2023-05-23	23.890	24.040	23.540	23.540	22.953	112,740
2023-05-19	23.700	23.790	23.640	23.790	23.197	122,771
2023-05-18	23.480	23.810	23.430	23.800	23.207	121,453
2023-05-17	23.350	23.470	23.200	23.440	22.856	82,561
2023-05-16	23.200	23.410	23.100	23.270	22.641	329,928
2023-05-15	23.080	23.120	22.970	23.090	22.466	68,918
2023-05-12	23.170	23.200	22.900	23.060	22.437	66,997
2023-05-11	23.040	23.200	22.880	23.150	22.524	77,877
2023-05-10	23.070	23.370	22.970	23.310	22.680	97,884
2023-05-09	22.980	23.140	22.880	22.900	22.281	31,931
2023-05-08	23.110	23.110	22.860	23.030	22.408	49,550
2023-05-05	22.820	23.290	22.720	23.150	22.524	127,040
2023-05-04	22.850	22.970	22.700	22.820	22.203	113,042
2023-05-03	22.900	23.000	22.720	22.720	22.106	59,755
2023-05-02	22.980	23.070	22.730	22.820	22.203	84,256
2023-05-01	22.950	23.030	22.810	22.860	22.242	51,548
2023-04-28	22.740	23.080	22.690	22.930	22.310	81,141
2023-04-27	22.180	22.780	22.100	22.760	22.145	114,714
2023-04-26	22.150	22.370	21.870	22.080	21.483	278,187
2023-04-25	20.900	21.030	20.600	20.600	20.043	95,575
2023-04-24	21.100	21.290	20.840	21.010	20.442	115,094
2023-04-21	21.300	21.400	21.170	21.370	20.793	117,574
2023-04-20	21.380	21.580	21.310	21.370	20.793	40,786
2023-04-19	21.390	21.610	21.290	21.570	20.987	41,964
2023-04-18	21.750	21.820	21.460	21.570	20.987	112,116
2023-04-17	21.670	21.780	21.400	21.590	21.007	101,011
2023-04-14	21.460	21.560	21.250	21.390	20.812	40,169
2023-04-13	21.180	21.650	21.180	21.630	21.046	46,618
2023-04-12	21.300	21.440	21.100	21.200	20.627	81,183
2023-04-11	21.400	21.410	21.050	21.140	20.569	77,218
2023-04-10	21.590	21.630	21.300	21.620	21.036	53,494
2023-04-06	21.120	21.840	21.120	21.780	21.191	44,197
2023-04-05	21.440	21.440	21.160	21.290	20.715	55,024
2023-04-04	21.410	21.710	21.370	21.470	20.890	179,991
2023-04-03	21.410	21.520	21.250	21.430	20.851	64,746
2023-03-31	21.250	21.590	21.170	21.580	20.997	76,740
2023-03-30	21.210	21.260	21.080	21.250	20.676	53,016
2023-03-29	20.880	21.020	20.820	20.940	20.374	91,860
2023-03-28	20.650	20.670	20.370	20.580	20.024	51,569
2023-03-27	20.930	21.030	20.620	20.680	20.121	85,550
2023-03-24	20.720	20.980	20.590	20.980	20.413	84,433
2023-03-23	20.740	21.000	20.600	20.850	20.287	138,571
2023-03-22	20.480	21.030	20.320	20.460	19.907	120,212
2023-03-21	20.500	20.560	20.140	20.450	19.897	150,341

← NewerPage 15 of 21 · 1,259 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.