Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.010	18.240	17.900	18.170	17.634	70,289
2022-12-19	18.350	18.410	17.940	18.040	17.508	32,318
2022-12-16	18.710	18.740	18.280	18.390	17.847	72,677
2022-12-15	18.960	19.020	18.590	18.720	18.168	66,093
2022-12-14	19.390	19.680	19.120	19.360	18.789	91,500
2022-12-13	19.630	19.780	19.080	19.300	18.731	168,647
2022-12-12	18.690	18.960	18.530	18.930	18.372	68,561
2022-12-09	18.450	18.640	18.350	18.490	17.945	33,833
2022-12-08	18.350	18.650	18.280	18.560	18.012	45,671
2022-12-07	18.320	18.470	18.250	18.350	17.809	55,533
2022-12-06	18.910	18.910	18.310	18.450	17.906	57,775
2022-12-05	19.000	19.030	18.620	18.820	18.265	66,874
2022-12-02	18.780	19.240	18.780	19.150	18.585	37,823
2022-12-01	19.100	19.240	18.880	19.140	18.575	75,402
2022-11-30	18.200	19.140	18.090	19.090	18.527	101,545
2022-11-29	18.150	18.210	17.950	18.040	17.508	31,551
2022-11-28	18.440	18.530	18.100	18.220	17.682	49,749
2022-11-25	18.620	18.810	18.570	18.660	18.109	38,025
2022-11-24	18.690	18.950	18.650	18.900	18.342	14,940
2022-11-23	18.400	18.670	18.400	18.610	18.061	50,471
2022-11-22	18.230	18.420	18.100	18.420	17.877	39,835
2022-11-21	18.260	18.420	18.160	18.230	17.692	43,628
2022-11-18	18.260	18.280	17.980	18.110	17.576	46,481
2022-11-17	17.940	18.350	17.870	18.180	17.644	84,677
2022-11-16	18.270	18.320	18.090	18.240	17.702	47,347
2022-11-15	18.450	18.540	18.060	18.170	17.583	84,136
2022-11-14	18.200	18.330	18.040	18.180	17.593	42,789
2022-11-11	18.320	18.640	18.230	18.550	17.951	354,761
2022-11-10	17.680	18.280	17.660	18.230	17.642	152,740
2022-11-09	17.090	17.220	16.870	16.930	16.384	51,879
2022-11-08	17.240	17.440	17.050	17.220	16.664	238,802
2022-11-07	16.750	17.200	16.650	17.140	16.587	139,643
2022-11-04	16.410	16.690	16.110	16.690	16.151	100,528
2022-11-03	16.600	16.610	16.150	16.170	15.648	133,647
2022-11-02	17.250	17.390	16.620	16.630	16.093	248,052
2022-11-01	17.740	17.740	17.150	17.220	16.664	72,564
2022-10-31	17.650	17.670	17.420	17.500	16.935	69,894
2022-10-28	17.130	17.810	17.010	17.790	17.216	118,789
2022-10-27	17.430	17.540	17.010	17.110	16.558	199,995
2022-10-26	17.360	17.970	17.350	17.440	16.877	377,539
2022-10-25	18.690	18.940	18.510	18.940	18.329	114,445
2022-10-24	18.320	18.670	18.210	18.590	17.990	86,121
2022-10-21	17.690	18.300	17.640	18.240	17.651	73,974
2022-10-20	17.820	18.160	17.700	17.820	17.245	51,477
2022-10-19	17.890	18.020	17.680	17.850	17.274	56,276
2022-10-18	18.380	18.380	17.710	17.940	17.361	160,974
2022-10-17	17.750	17.980	17.700	17.910	17.332	85,579
2022-10-14	17.800	17.840	17.230	17.230	16.674	274,143
2022-10-13	16.540	17.790	16.510	17.650	17.080	413,315
2022-10-12	17.010	17.160	16.880	17.030	16.480	54,865
2022-10-11	17.100	17.270	16.900	17.010	16.461	112,478
2022-10-07	18.100	18.240	17.590	17.690	17.119	386,905
2022-10-06	18.730	18.840	18.570	18.640	18.038	55,724
2022-10-05	18.500	18.890	18.390	18.790	18.183	41,333
2022-10-04	18.510	18.850	18.400	18.730	18.125	118,031
2022-10-03	17.760	18.210	17.740	18.180	17.593	49,851
2022-09-30	18.000	18.140	17.600	17.610	17.042	69,419
2022-09-29	18.000	18.060	17.690	17.890	17.313	41,095
2022-09-28	17.860	18.250	17.700	18.190	17.603	43,981
2022-09-27	18.140	18.230	17.700	17.860	17.283	39,846

← NewerPage 17 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.