Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.930	28.130	27.800	27.960	27.907	482,094
2026-07-20	27.470	28.260	27.330	28.170	28.117	538,580
2026-07-17	27.640	27.930	27.310	27.630	27.578	684,813
2026-07-16	27.960	28.450	27.500	28.140	28.087	1,376,432
2026-07-15	27.170	27.980	27.110	27.720	27.668	1,024,826
2026-07-14	26.870	27.240	26.560	27.030	26.979	689,289
2026-07-13	27.240	27.620	26.990	27.440	27.388	862,419
2026-07-10	27.260	27.510	26.800	27.070	27.019	918,000
2026-07-09	26.330	26.990	26.220	26.960	26.909	831,149
2026-07-08	26.960	27.030	26.780	26.910	26.859	518,108
2026-07-07	27.500	27.770	27.260	27.280	27.229	1,640,355
2026-07-06	27.350	27.350	26.800	27.180	27.129	631,059
2026-07-03	27.550	27.600	27.300	27.590	27.538	233,458
2026-07-02	26.700	27.520	26.510	27.480	27.428	1,265,427
2026-06-30	26.110	26.270	25.820	26.200	26.151	943,004
2026-06-29	26.580	26.720	25.790	25.860	25.811	1,869,855
2026-06-26	25.100	26.440	24.990	26.100	26.051	1,615,483
2026-06-25	25.570	25.590	24.600	24.850	24.803	2,803,847
2026-06-24	26.170	26.620	25.670	25.750	25.701	1,299,302
2026-06-23	26.190	26.520	26.060	26.270	26.220	1,039,002
2026-06-22	26.550	26.840	25.840	25.910	25.861	1,699,183
2026-06-19	26.870	26.930	26.300	26.410	26.360	233,756
2026-06-18	26.710	26.840	26.260	26.710	26.660	1,338,190
2026-06-17	27.470	27.470	26.550	26.830	26.779	1,947,488
2026-06-16	27.800	27.860	27.490	27.690	27.638	1,225,911
2026-06-15	27.980	28.260	27.670	28.130	28.077	1,419,418
2026-06-12	27.620	27.620	26.920	27.520	27.468	1,199,723
2026-06-11	27.850	27.900	27.030	27.500	27.448	2,043,898
2026-06-10	28.070	28.500	27.980	27.980	27.927	691,783
2026-06-09	28.830	28.980	28.060	28.410	28.356	958,186
2026-06-08	29.230	29.350	28.770	28.960	28.905	1,002,483
2026-06-05	30.190	30.190	29.160	29.400	29.345	1,126,840
2026-06-04	30.570	30.680	30.030	30.150	30.093	1,215,001
2026-06-03	30.900	31.000	29.880	30.100	30.043	1,558,852
2026-06-02	31.530	31.850	31.010	31.140	31.081	1,359,125
2026-06-01	32.640	32.800	32.250	32.450	32.389	1,952,166
2026-05-29	30.380	31.680	30.380	31.680	31.620	1,816,795
2026-05-28	29.070	30.220	29.070	30.030	29.973	1,254,252
2026-05-27	29.000	29.290	28.860	29.070	29.015	903,002
2026-05-26	29.500	29.570	29.110	29.310	29.255	1,276,923
2026-05-25	29.730	29.960	29.610	29.910	29.854	286,424
2026-05-22	29.580	29.900	29.350	29.530	29.474	929,255
2026-05-21	29.880	30.030	29.300	29.540	29.484	888,590
2026-05-20	29.210	29.730	28.990	29.690	29.570	807,152
2026-05-19	30.170	30.300	29.340	29.430	29.311	731,522
2026-05-15	29.120	30.140	29.080	29.690	29.570	1,552,856
2026-05-14	28.540	29.030	28.270	28.840	28.724	1,101,612
2026-05-13	28.490	28.640	28.270	28.570	28.455	945,834
2026-05-12	29.260	29.260	28.670	28.760	28.644	756,980
2026-05-11	28.850	29.090	28.600	29.080	28.963	776,285
2026-05-08	29.540	29.540	29.190	29.260	29.142	1,710,597
2026-05-07	29.620	30.160	29.620	29.770	29.650	1,292,383
2026-05-06	28.810	29.500	28.620	29.210	29.092	1,052,481
2026-05-05	29.300	29.350	28.820	29.020	28.903	816,154
2026-05-04	29.060	29.660	28.970	29.160	29.042	722,181
2026-05-01	29.130	29.400	28.930	29.350	29.231	886,328
2026-04-30	29.070	29.190	28.100	28.800	28.684	2,638,934
2026-04-29	29.980	30.100	29.630	29.940	29.819	777,586
2026-04-28	29.880	30.290	29.740	30.250	30.128	857,733
2026-04-27	29.840	30.110	29.440	29.950	29.829	800,217

← NewerPage 2 of 21 · 1,257 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.