Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	23.620	23.940	23.610	23.910	23.036	59,064
2022-04-01	23.480	23.560	23.240	23.550	22.689	78,385
2022-03-31	23.820	23.930	23.480	23.550	22.689	109,782
2022-03-30	23.880	24.030	23.700	23.870	22.997	152,530
2022-03-29	23.800	23.990	23.550	23.990	23.113	88,525
2022-03-28	23.160	23.600	23.160	23.600	22.737	86,305
2022-03-25	23.200	23.200	22.750	23.070	22.227	54,912
2022-03-24	22.800	23.120	22.700	23.100	22.256	48,846
2022-03-23	22.840	23.070	22.610	22.830	21.995	64,346
2022-03-22	22.750	23.210	22.750	23.090	22.246	132,204
2022-03-21	22.750	22.810	22.440	22.770	21.938	84,078
2022-03-18	22.330	22.890	22.310	22.840	22.005	69,478
2022-03-17	22.250	22.450	22.080	22.450	21.629	60,148
2022-03-16	22.050	22.360	21.570	22.360	21.543	93,387
2022-03-15	21.360	21.910	21.250	21.850	21.051	63,014
2022-03-14	21.320	21.730	21.020	21.040	20.271	59,514
2022-03-11	21.940	22.000	21.250	21.320	20.541	102,712
2022-03-10	21.540	21.830	21.380	21.740	20.945	44,806
2022-03-09	21.610	22.000	21.420	21.920	21.119	75,742
2022-03-08	21.200	21.590	20.570	21.000	20.232	112,698
2022-03-07	21.950	21.950	21.200	21.200	20.425	118,497
2022-03-04	22.350	22.440	21.900	22.100	21.292	68,419
2022-03-03	22.930	23.030	22.430	22.480	21.658	51,035
2022-03-02	22.510	22.930	22.400	22.840	22.005	73,814
2022-03-01	22.510	22.800	22.000	22.420	21.600	45,777
2022-02-28	22.500	22.770	22.310	22.770	21.938	48,993
2022-02-25	22.240	22.680	22.220	22.580	21.755	66,672
2022-02-24	20.810	22.500	20.700	22.500	21.677	166,672
2022-02-23	22.060	22.180	21.320	21.400	20.618	85,595
2022-02-22	21.750	22.120	21.730	21.900	21.099	62,805
2022-02-18	22.320	22.360	21.810	21.940	21.138	72,989
2022-02-17	22.600	22.610	22.150	22.170	21.360	81,323
2022-02-16	22.700	22.910	22.380	22.830	21.995	90,149
2022-02-15	22.880	22.910	22.680	22.880	21.998	42,608
2022-02-14	22.370	22.580	22.250	22.520	21.652	104,856
2022-02-11	23.120	23.140	22.450	22.480	21.613	92,250
2022-02-10	23.160	23.540	22.900	23.070	22.181	142,378
2022-02-09	23.580	23.740	23.440	23.690	22.777	53,076
2022-02-08	23.050	23.300	22.840	23.270	22.373	75,795
2022-02-07	23.340	23.460	22.890	22.890	22.008	61,778
2022-02-04	23.050	23.540	22.920	23.320	22.421	112,171
2022-02-03	23.620	23.720	22.900	23.020	22.133	174,877
2022-02-02	23.900	24.030	23.560	23.920	22.998	99,055
2022-02-01	23.680	23.710	23.290	23.550	22.642	133,212
2022-01-31	23.560	23.820	23.430	23.740	22.825	108,346
2022-01-28	22.900	23.500	22.490	23.500	22.594	93,172
2022-01-27	23.090	23.400	22.730	22.920	22.037	100,803
2022-01-26	23.310	23.530	22.390	22.630	21.758	224,135
2022-01-25	22.260	22.500	21.750	22.050	21.200	201,030
2022-01-24	22.120	22.670	21.050	22.620	21.748	253,852
2022-01-21	23.000	23.190	22.560	22.590	21.719	91,921
2022-01-20	23.570	23.750	23.000	23.010	22.123	83,564
2022-01-19	23.370	23.950	23.110	23.120	22.229	98,068
2022-01-18	23.200	23.630	23.050	23.080	22.190	148,631
2022-01-17	24.120	24.380	23.850	24.370	23.431	14,005
2022-01-14	23.220	23.690	23.200	23.690	22.777	86,696
2022-01-13	24.390	24.480	23.200	23.240	22.344	111,384
2022-01-12	24.500	24.670	24.220	24.270	23.334	66,447
2022-01-11	23.770	24.500	23.680	24.030	23.104	117,123
2022-01-10	23.580	24.000	23.280	23.990	23.065	79,312

← NewerPage 20 of 21 · 1,255 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.