Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MSFT.TO stock page

Microsoft CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-0724.05024.15023.68023.98023.05668,995
2022-01-0623.87024.33023.87023.95023.02783,776
2022-01-0524.90024.95024.16024.16023.229154,355
2022-01-0425.51025.57024.90025.15024.18174,774
2021-12-3125.77025.87025.65025.67024.68010,617
2021-12-3026.04026.13025.86025.90024.90222,131
2021-12-2926.10026.24025.96026.09025.08438,822
2021-12-2425.58025.72025.58025.58024.5941,642
2021-12-2325.52025.66025.43025.58024.59436,214
2021-12-2225.14025.45025.04025.45024.46933,545
2021-12-2124.70025.02024.46025.00024.03661,019
2021-12-2024.40024.55024.23024.35023.41141,115
2021-12-1724.51024.77024.25024.75023.79663,944
2021-12-1625.50025.69024.68024.86023.90288,848
2021-12-1525.08025.55024.85025.55024.56559,995
2021-12-1425.40025.52024.78025.06024.09489,160
2021-12-1326.00026.23025.95025.95024.95048,241
2021-12-1025.75026.19025.52026.19025.18053,479
2021-12-0925.62025.63025.37025.46024.47925,213
2021-12-0825.64025.65025.30025.58024.59430,943
2021-12-0725.34025.64025.25025.54024.55652,333
2021-12-0624.71025.00024.39024.94023.97964,181
2021-12-0325.36025.41024.32024.71023.75873,177
2021-12-0225.26025.45025.04025.15024.181127,915
2021-12-0125.56025.90025.25025.25024.27757,682
2021-11-3025.58025.79025.14025.26024.28629,041
2021-11-2925.77025.85025.59025.71024.71937,230
2021-11-2625.52025.80025.10025.78024.78646,629
2021-11-2525.61026.30025.61026.10025.0943,798
2021-11-2425.61025.84025.54025.84024.84425,805
2021-11-2325.70025.92025.50025.79024.79649,568
2021-11-2226.50026.72026.00026.02025.01756,041
2021-11-1926.19026.35026.18026.23025.21938,386
2021-11-1825.84026.18025.77026.06025.05537,167
2021-11-1725.92026.13025.87025.94024.94023,429
2021-11-1625.77026.04025.67025.97024.92473,043
2021-11-1525.75025.84025.57025.68024.64556,797
2021-11-1225.58025.78025.54025.75024.71224,311
2021-11-1125.35025.50025.35025.40024.377103,176
2021-11-1025.56025.56025.22025.30024.28172,890
2021-11-0925.80025.80025.58025.69024.65528,590
2021-11-0825.77025.79025.58025.77024.73242,464
2021-11-0525.75025.88025.58025.71024.67444,752
2021-11-0425.40025.70025.25025.69024.65549,715
2021-11-0325.50025.60025.29025.54024.51130,533
2021-11-0225.30025.47025.26025.47024.44452,142
2021-11-0125.30025.34024.99025.12024.10871,517
2021-10-2924.96025.36024.78025.34024.31963,103
2021-10-2824.70024.80024.58024.80023.80157,481
2021-10-2724.25024.91024.17024.75023.75349,169
2021-10-2623.73023.87023.61023.71022.75529,999
2021-10-2523.50023.67023.50023.52022.57231,778
2021-10-2223.74023.77023.57023.65022.69712,773
2021-10-2123.44023.74023.44023.74022.78310,165
2021-10-2023.63023.63023.40023.47022.52418,130
← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.0640 CAD
2026-05-210.0640 CAD
2026-02-190.0650 CAD
2025-11-200.0650 CAD
2025-08-210.0600 CAD
2025-05-150.0600 CAD
2025-02-200.0610 CAD
2024-11-210.0610 CAD
2024-08-150.0550 CAD
2024-05-150.0550 CAD
2024-02-140.0550 CAD
2023-11-150.0550 CAD
2023-08-160.0510 CAD
2023-05-170.0500 CAD
2023-02-150.0520 CAD
2022-11-160.0520 CAD
2022-08-170.0480 CAD
2022-05-180.0457 CAD
2022-02-160.0472 CAD
2021-11-170.0472 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.