Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	31.710	31.750	29.990	30.840	30.645	3,419,910
2026-01-28	34.360	34.360	33.970	34.320	34.103	400,378
2026-01-27	33.720	34.290	33.650	34.180	33.964	377,889
2026-01-26	33.170	33.680	32.860	33.500	33.288	218,760
2026-01-23	32.170	33.460	32.070	33.200	32.990	455,565
2026-01-22	31.910	32.150	31.630	32.070	31.867	323,239
2026-01-21	32.230	32.230	31.210	31.500	31.301	575,136
2026-01-20	32.130	32.470	31.980	32.380	32.175	555,085
2026-01-19	32.430	32.470	32.340	32.460	32.255	87,700
2026-01-16	32.590	32.930	32.480	32.760	32.553	318,424
2026-01-15	33.040	33.040	32.430	32.490	32.285	369,103
2026-01-14	33.220	33.270	32.530	32.700	32.493	377,445
2026-01-13	33.810	33.810	33.150	33.490	33.278	366,090
2026-01-12	33.800	34.200	33.800	33.900	33.686	103,639
2026-01-09	33.820	34.120	33.600	34.100	33.885	112,776
2026-01-08	34.300	34.320	33.860	34.010	33.795	348,323
2026-01-07	34.170	34.820	34.050	34.560	34.342	167,291
2026-01-06	33.760	34.060	33.430	34.050	33.835	210,758
2026-01-05	33.680	33.860	33.430	33.680	33.467	130,555
2026-01-02	34.510	34.510	33.470	33.660	33.447	422,091
2025-12-31	34.680	34.700	34.400	34.430	34.212	53,649
2025-12-30	34.530	34.840	34.530	34.730	34.511	65,301
2025-12-29	34.580	34.750	34.500	34.660	34.441	62,427
2025-12-24	34.600	34.820	34.540	34.800	34.580	46,652
2025-12-23	34.530	34.710	34.530	34.660	34.441	76,809
2025-12-22	34.710	34.790	34.400	34.560	34.342	92,855
2025-12-19	34.710	34.710	34.370	34.570	34.352	106,707
2025-12-18	34.100	34.850	34.100	34.470	34.252	150,700
2025-12-17	34.020	34.170	33.860	33.930	33.716	109,437
2025-12-16	33.650	34.030	33.570	33.940	33.726	82,325
2025-12-15	34.150	34.230	33.680	33.830	33.616	109,539
2025-12-12	34.220	34.350	33.970	34.140	33.924	151,656
2025-12-11	34.000	34.620	33.980	34.450	34.232	195,390
2025-12-10	34.540	34.540	33.890	34.150	33.934	357,680
2025-12-09	34.910	35.080	34.830	35.080	34.858	86,504
2025-12-08	34.600	35.080	34.600	35.010	34.789	112,790
2025-12-05	34.400	34.470	34.170	34.470	34.252	161,003
2025-12-04	34.250	34.300	34.000	34.300	34.083	212,280
2025-12-03	34.050	34.520	33.910	34.140	33.924	447,741
2025-12-02	34.750	35.160	34.690	34.990	34.769	86,230
2025-12-01	34.910	34.910	34.600	34.710	34.491	236,700
2025-11-28	34.850	35.180	34.750	35.180	34.958	78,489
2025-11-27	35.000	35.240	34.740	35.240	35.017	44,920
2025-11-26	34.750	34.840	34.350	34.690	34.471	459,686
2025-11-25	33.850	34.220	33.210	34.080	33.865	335,410
2025-11-24	33.940	34.050	33.420	33.840	33.626	268,097
2025-11-21	34.100	34.180	33.450	33.770	33.557	225,435
2025-11-20	35.190	35.250	33.990	34.170	33.954	310,253
2025-11-19	35.000	35.350	34.480	34.770	34.486	203,237
2025-11-18	35.360	35.720	34.770	35.250	34.962	204,429
2025-11-17	36.250	36.560	36.070	36.200	35.904	126,572
2025-11-14	35.590	36.510	35.560	36.380	36.083	108,230
2025-11-13	36.460	36.650	35.840	35.960	35.666	208,614
2025-11-12	36.420	36.530	35.690	36.510	36.211	283,035
2025-11-11	36.120	36.420	35.920	36.350	36.053	94,205
2025-11-10	35.780	36.220	35.680	36.210	35.914	162,189
2025-11-07	35.430	35.660	35.270	35.540	35.249	248,947
2025-11-06	36.180	36.180	35.450	35.530	35.239	303,930
2025-11-05	36.670	36.800	36.240	36.260	35.964	279,871
2025-11-04	36.560	36.830	36.350	36.780	36.479	113,910

← NewerPage 4 of 5 · 251 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.