Microsoft CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	37.250	37.540	36.800	37.000	36.697	210,794
2025-10-31	37.890	37.890	36.880	37.180	36.876	206,582
2025-10-30	38.010	38.290	37.360	37.640	37.332	524,152
2025-10-29	39.060	39.060	38.420	38.800	38.483	358,256
2025-10-28	39.420	39.540	38.730	38.820	38.503	324,096
2025-10-27	38.110	38.250	37.880	38.050	37.739	189,634
2025-10-24	37.380	37.600	37.300	37.560	37.253	116,319
2025-10-23	37.350	37.500	37.140	37.300	36.995	66,319
2025-10-22	37.300	37.600	37.080	37.350	37.045	78,728
2025-10-21	37.100	37.120	36.760	37.090	36.787	146,735
2025-10-20	36.900	37.120	36.780	37.030	36.727	69,851

← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

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