Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	17.850	18.200	17.850	17.930	17.351	50,880
2022-09-23	18.000	18.160	17.760	17.980	17.400	69,335
2022-09-22	18.000	18.370	17.960	18.190	17.603	73,030
2022-09-21	18.390	18.680	18.050	18.050	17.467	60,812
2022-09-20	18.480	18.480	18.080	18.330	17.738	138,425
2022-09-19	18.300	18.490	18.190	18.480	17.883	52,515
2022-09-16	18.310	18.500	18.280	18.490	17.893	145,221
2022-09-15	18.870	18.930	18.430	18.560	17.961	123,790
2022-09-14	19.110	19.170	18.860	19.070	18.454	72,199
2022-09-13	19.550	19.590	18.970	19.050	18.435	171,474
2022-09-12	20.110	20.210	20.040	20.100	19.451	57,914
2022-09-09	19.780	20.020	19.720	19.960	19.316	135,400
2022-09-08	19.350	19.670	19.260	19.560	18.929	57,975
2022-09-07	19.210	19.560	19.150	19.520	18.890	156,826
2022-09-06	19.400	19.420	19.050	19.170	18.551	54,186
2022-09-02	19.720	19.980	19.250	19.370	18.745	59,503
2022-09-01	19.520	19.700	19.300	19.700	19.064	85,282
2022-08-31	19.990	20.500	19.800	20.500	19.838	60,578
2022-08-30	20.100	20.220	19.700	19.900	19.258	43,002
2022-08-29	20.150	20.210	19.950	20.090	19.441	30,951
2022-08-26	21.030	21.140	20.240	20.320	19.664	67,650
2022-08-25	20.820	21.100	20.800	21.100	20.419	39,522
2022-08-24	20.820	20.960	20.800	20.870	20.196	23,566
2022-08-23	20.930	21.080	20.880	20.930	20.254	28,795
2022-08-22	21.240	21.250	20.950	21.020	20.341	38,575
2022-08-19	21.830	21.880	21.590	21.630	20.932	25,786
2022-08-18	21.950	22.070	21.830	21.980	21.270	45,274
2022-08-17	21.950	22.190	21.910	22.060	21.348	59,033
2022-08-16	22.080	22.210	21.960	22.170	21.408	44,129
2022-08-15	22.020	22.260	21.920	22.220	21.456	108,046
2022-08-12	21.790	22.000	21.760	22.000	21.244	51,546
2022-08-11	21.950	21.990	21.680	21.740	20.993	44,154
2022-08-10	21.860	21.880	21.690	21.820	21.070	60,636
2022-08-09	21.130	21.400	21.040	21.390	20.655	21,466
2022-08-08	21.500	21.610	21.130	21.240	20.510	51,916
2022-08-05	21.160	21.450	21.150	21.400	20.664	45,821
2022-08-04	21.320	21.490	21.190	21.420	20.684	121,207
2022-08-03	20.980	21.440	20.980	21.350	20.616	169,877
2022-08-02	20.810	21.000	20.600	20.810	20.095	72,122
2022-07-29	21.040	21.320	20.910	21.200	20.471	136,977
2022-07-28	20.450	21.000	20.240	20.940	20.220	73,636
2022-07-27	19.680	20.370	19.560	20.260	19.564	102,794
2022-07-26	19.610	19.720	18.890	19.070	18.414	82,321
2022-07-25	19.720	19.770	19.430	19.600	18.926	31,764
2022-07-22	20.000	20.100	19.600	19.710	19.032	40,088
2022-07-21	19.680	20.040	19.480	20.040	19.351	68,406
2022-07-20	19.650	20.050	19.650	19.800	19.119	71,034
2022-07-19	19.500	19.630	19.210	19.570	18.897	62,112
2022-07-18	19.570	19.720	19.190	19.270	18.608	57,457
2022-07-15	19.460	19.660	19.280	19.440	18.772	45,298
2022-07-14	18.920	19.290	18.580	19.230	18.569	67,169
2022-07-13	18.940	19.170	18.800	19.100	18.443	48,773
2022-07-12	20.100	20.100	19.060	19.200	18.540	126,284
2022-07-11	20.010	20.130	19.820	20.020	19.332	25,317
2022-07-08	20.040	20.280	19.940	20.200	19.506	32,292
2022-07-07	20.190	20.350	20.150	20.320	19.621	59,249
2022-07-06	20.000	20.270	19.940	20.150	19.457	64,144
2022-07-05	19.420	19.900	19.250	19.900	19.216	78,419
2022-07-04	20.080	20.150	19.870	20.050	19.361	66,614
2022-06-30	19.470	19.630	19.180	19.380	18.714	41,951

← NewerPage 18 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.