Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	36.430	36.900	36.350	36.770	36.469	55,599
2025-10-16	36.730	37.000	36.410	36.650	36.350	133,560
2025-10-15	36.930	37.040	36.580	36.790	36.489	201,471
2025-10-14	36.500	36.900	36.250	36.800	36.499	77,254
2025-10-10	37.300	37.510	36.550	36.600	36.301	136,072
2025-10-09	37.490	37.540	37.100	37.430	37.124	197,624
2025-10-08	37.540	37.750	37.500	37.630	37.322	70,938
2025-10-07	37.860	37.890	37.370	37.540	37.233	80,283
2025-10-06	37.210	38.050	37.170	37.890	37.580	109,559
2025-10-03	37.030	37.300	36.940	37.060	36.757	74,973
2025-10-02	37.150	37.350	36.620	36.970	36.668	180,009
2025-10-01	36.900	37.280	36.690	37.280	36.975	181,562
2025-09-30	36.840	37.150	36.590	37.150	36.846	100,611
2025-09-29	36.690	37.050	36.570	36.920	36.618	51,746
2025-09-26	36.530	36.850	36.340	36.700	36.400	92,972
2025-09-25	36.470	36.570	36.230	36.410	36.112	66,041
2025-09-24	36.650	36.750	36.380	36.620	36.321	54,196
2025-09-23	36.870	36.900	36.400	36.550	36.251	116,272
2025-09-22	37.010	37.110	36.770	36.920	36.618	156,914
2025-09-19	36.680	37.220	36.630	37.160	36.856	284,115
2025-09-18	36.720	36.810	36.440	36.490	36.192	130,186
2025-09-17	36.660	36.680	36.320	36.590	36.291	74,084
2025-09-16	37.070	37.100	36.520	36.570	36.271	144,978
2025-09-15	36.590	37.030	36.410	37.030	36.727	192,343
2025-09-12	36.390	36.790	36.200	36.620	36.321	269,980
2025-09-11	35.990	36.130	35.740	35.970	35.676	117,663
2025-09-10	36.140	36.140	35.670	35.920	35.626	148,842
2025-09-09	35.980	36.050	35.750	35.820	35.527	95,190
2025-09-08	35.780	35.990	35.600	35.860	35.567	96,911
2025-09-05	36.590	36.750	35.380	35.560	35.269	231,865
2025-09-04	36.230	36.510	36.150	36.510	36.211	40,297
2025-09-03	36.160	36.450	36.090	36.290	35.993	95,002
2025-09-02	36.000	36.310	35.720	36.290	35.993	76,345
2025-08-29	36.560	36.570	36.240	36.370	36.073	124,191
2025-08-28	36.480	36.690	36.350	36.650	36.350	88,527
2025-08-27	36.010	36.450	35.940	36.430	36.132	68,132
2025-08-26	36.230	36.270	35.830	36.120	35.825	105,906
2025-08-25	36.430	36.530	36.260	36.290	35.993	58,613
2025-08-22	36.340	36.710	36.160	36.500	36.202	134,472
2025-08-21	36.210	36.480	36.180	36.250	35.954	57,075
2025-08-20	36.650	36.720	36.270	36.360	36.003	92,671
2025-08-19	37.090	37.090	36.570	36.670	36.310	99,908
2025-08-18	37.490	37.550	36.960	37.190	36.825	108,151
2025-08-15	37.660	37.830	37.360	37.430	37.063	101,911
2025-08-14	37.560	37.800	37.440	37.600	37.231	85,783
2025-08-13	38.310	38.310	37.380	37.450	37.083	126,761
2025-08-12	37.660	38.190	37.620	38.080	37.706	111,534
2025-08-11	37.600	37.950	37.400	37.550	37.182	112,194
2025-08-08	37.600	37.740	37.400	37.590	37.221	73,267
2025-08-07	37.930	37.990	37.250	37.460	37.092	69,227

← NewerPage 5 of 21 · 1,257 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.