Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	20.000	20.000	19.400	19.680	19.004	37,811
2022-06-28	20.000	20.080	19.360	19.440	18.772	52,963
2022-06-27	20.030	20.360	19.930	19.960	19.274	44,994
2022-06-24	19.840	20.250	19.840	20.250	19.554	42,688
2022-06-23	19.230	19.620	19.200	19.620	18.946	47,248
2022-06-22	19.050	19.440	19.050	19.190	18.530	37,726
2022-06-21	18.990	19.270	18.950	19.180	18.521	46,344
2022-06-20	18.590	19.020	18.430	18.950	18.299	9,427
2022-06-17	18.600	18.940	18.470	18.790	18.144	55,044
2022-06-16	18.600	18.680	18.400	18.500	17.864	113,375
2022-06-15	18.760	19.270	18.680	18.970	18.318	50,520
2022-06-14	18.400	18.550	18.300	18.480	17.845	63,941
2022-06-13	18.580	18.800	18.270	18.380	17.748	108,398
2022-06-10	19.810	19.830	19.200	19.200	18.540	91,802
2022-06-09	20.300	20.650	20.060	20.100	19.409	42,943
2022-06-08	20.600	20.690	20.460	20.480	19.776	29,163
2022-06-07	20.200	20.680	20.200	20.680	19.969	29,139
2022-06-06	20.770	20.790	20.290	20.410	19.708	93,818
2022-06-03	20.570	20.660	20.360	20.470	19.766	30,262
2022-06-02	20.010	20.830	19.880	20.770	20.056	79,329
2022-06-01	20.920	21.060	20.500	20.690	19.979	60,931
2022-05-31	20.750	20.810	20.400	20.680	19.969	55,377
2022-05-30	20.770	21.220	20.770	21.140	20.413	45,580
2022-05-27	20.320	20.700	20.320	20.650	19.940	67,364
2022-05-26	19.900	20.250	19.900	20.180	19.486	67,847
2022-05-25	19.620	20.060	19.500	19.920	19.235	54,920
2022-05-24	19.510	19.820	19.300	19.610	18.936	90,768
2022-05-20	19.490	19.600	18.700	19.110	18.453	115,540
2022-05-19	19.380	19.530	19.130	19.160	18.501	97,757
2022-05-18	19.880	19.940	19.210	19.270	18.608	71,978
2022-05-17	20.270	20.330	19.940	20.200	19.462	78,259
2022-05-16	19.500	20.150	19.400	19.840	19.115	47,667
2022-05-13	19.550	19.960	19.430	19.790	19.067	113,012
2022-05-12	19.500	19.710	18.950	19.400	18.691	143,167
2022-05-11	20.200	20.460	19.700	19.770	19.047	148,430
2022-05-10	20.700	20.780	20.110	20.490	19.741	136,824
2022-05-09	20.510	20.610	19.980	20.060	19.327	117,050
2022-05-06	20.820	21.190	20.590	20.860	20.097	120,917
2022-05-05	21.610	21.720	20.810	21.070	20.300	127,687
2022-05-04	21.450	22.030	21.020	22.010	21.205	130,716
2022-05-03	21.400	21.610	21.290	21.390	20.608	63,959
2022-05-02	21.000	21.590	20.980	21.580	20.791	135,990
2022-04-29	21.800	21.950	20.970	21.040	20.271	107,637
2022-04-28	21.710	22.080	21.400	21.990	21.186	59,408
2022-04-27	21.490	22.050	21.160	21.540	20.753	258,055
2022-04-26	21.080	21.100	20.500	20.500	19.751	136,762
2022-04-25	20.750	21.320	20.570	21.310	20.531	110,612
2022-04-22	21.370	21.480	20.790	20.810	20.049	97,357
2022-04-21	22.000	22.260	21.300	21.380	20.598	88,010
2022-04-20	21.860	21.960	21.710	21.790	20.993	63,991
2022-04-19	21.290	21.760	21.180	21.730	20.936	74,700
2022-04-18	21.250	21.430	21.170	21.290	20.512	72,635
2022-04-14	21.860	21.930	21.250	21.250	20.473	67,491
2022-04-13	21.500	21.920	21.400	21.860	21.061	53,948
2022-04-12	21.950	22.090	21.330	21.470	20.685	77,538
2022-04-11	22.200	22.220	21.650	21.660	20.868	126,525
2022-04-08	22.680	22.860	22.540	22.540	21.716	45,130
2022-04-07	22.590	23.070	22.550	22.850	22.015	63,736
2022-04-06	23.210	23.300	22.530	22.820	21.986	272,268
2022-04-05	23.900	24.060	23.570	23.610	22.747	60,462

← NewerPage 19 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.