Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.470	29.960	29.370	29.950	29.829	833,848
2026-04-23	29.600	29.850	29.030	29.400	29.281	1,669,690
2026-04-22	30.120	30.560	29.900	30.560	30.437	1,325,252
2026-04-21	29.670	30.130	29.420	29.900	29.779	1,016,375
2026-04-20	29.770	29.820	29.380	29.490	29.371	753,235
2026-04-17	30.000	30.450	29.700	29.940	29.819	1,792,697
2026-04-16	29.650	29.690	29.090	29.650	29.530	1,720,838
2026-04-15	28.100	29.240	28.030	29.040	28.923	1,710,802
2026-04-14	27.430	27.900	27.350	27.760	27.648	1,767,021
2026-04-13	26.400	27.190	26.230	27.190	27.080	1,061,035
2026-04-10	26.400	26.550	26.180	26.200	26.094	912,787
2026-04-09	26.410	26.410	25.960	26.360	26.254	971,983
2026-04-08	27.270	27.270	26.280	26.500	26.393	881,026
2026-04-07	26.210	26.330	25.910	26.330	26.224	536,521
2026-04-06	26.440	26.460	26.130	26.410	26.303	332,359
2026-04-02	25.920	26.410	25.740	26.410	26.303	582,840
2026-04-01	26.520	26.520	26.060	26.130	26.024	1,255,620
2026-03-31	25.810	26.340	25.670	26.220	26.114	974,158
2026-03-30	25.610	25.830	25.200	25.440	25.337	1,109,749
2026-03-27	25.570	25.610	25.240	25.350	25.248	666,716
2026-03-26	26.210	26.500	25.810	25.940	25.835	1,149,646
2026-03-25	26.680	26.680	26.180	26.310	26.204	607,496
2026-03-24	27.090	27.090	26.310	26.370	26.264	1,010,242
2026-03-23	27.190	27.390	27.000	27.160	27.050	530,431
2026-03-20	27.410	27.410	26.900	27.010	26.901	705,855
2026-03-19	27.620	27.780	27.400	27.520	27.409	499,858
2026-03-18	28.120	28.170	27.670	27.740	27.628	639,132
2026-03-17	28.350	28.580	28.140	28.370	28.255	298,418
2026-03-16	28.180	28.330	27.950	28.330	28.216	366,670
2026-03-13	28.430	28.650	27.920	28.000	27.887	608,168
2026-03-12	28.680	28.740	28.440	28.470	28.355	279,587
2026-03-11	28.760	28.960	28.420	28.690	28.574	495,216
2026-03-10	29.080	29.080	28.540	28.710	28.594	642,716
2026-03-09	28.690	29.010	28.540	29.000	28.883	629,574
2026-03-06	28.990	29.250	28.930	29.010	28.893	421,953
2026-03-05	28.680	29.150	28.660	29.110	28.992	613,786
2026-03-04	28.500	29.100	28.410	28.710	28.594	936,370
2026-03-03	27.910	28.790	27.800	28.630	28.514	938,955
2026-03-02	27.780	28.430	27.710	28.260	28.146	492,971
2026-02-27	27.780	28.110	27.680	27.950	27.837	699,268
2026-02-26	28.690	28.880	28.280	28.460	28.345	550,207
2026-02-25	27.740	28.470	27.730	28.460	28.345	512,110
2026-02-24	27.310	27.630	27.100	27.610	27.498	638,372
2026-02-23	28.100	28.100	27.250	27.380	27.269	976,659
2026-02-20	28.190	28.410	28.070	28.260	28.146	629,979
2026-02-19	28.440	28.700	28.180	28.330	28.216	464,016
2026-02-18	28.370	28.570	28.150	28.400	28.221	637,687
2026-02-17	28.390	28.410	28.000	28.200	28.022	612,016
2026-02-13	28.660	28.760	28.240	28.450	28.270	423,815
2026-02-12	28.820	28.820	28.230	28.590	28.409	806,268
2026-02-11	29.590	29.590	28.450	28.690	28.509	923,190
2026-02-10	29.810	30.080	29.290	29.430	29.244	924,998
2026-02-09	28.810	29.440	28.490	29.360	29.174	1,153,039
2026-02-06	28.420	28.580	27.950	28.520	28.340	1,085,069
2026-02-05	29.050	29.050	27.860	28.070	27.893	1,886,524
2026-02-04	29.200	29.720	29.060	29.440	29.254	632,648
2026-02-03	30.050	30.050	29.010	29.200	29.016	1,115,939
2026-02-02	30.630	30.630	30.000	30.090	29.900	865,514
2026-01-30	31.160	31.220	30.300	30.610	30.417	1,044,603
2026-01-29	31.710	31.750	29.990	30.840	30.645	3,419,910

← NewerPage 3 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.