Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	37.930	37.990	37.250	37.460	37.092	69,227
2025-08-06	38.210	38.240	37.740	37.790	37.419	117,989
2025-08-05	38.610	38.610	37.960	38.000	37.627	89,948
2025-08-01	38.460	38.480	37.480	37.750	37.380	137,315
2025-07-31	39.880	39.940	38.290	38.410	38.033	351,931
2025-07-30	37.150	37.150	36.700	36.990	36.627	128,785
2025-07-29	37.160	37.240	36.830	36.960	36.597	110,472
2025-07-28	37.050	37.070	36.740	36.950	36.587	135,259
2025-07-25	36.940	37.280	36.780	36.980	36.617	141,623
2025-07-24	36.580	36.960	36.550	36.830	36.469	81,404
2025-07-23	36.520	36.520	36.090	36.450	36.092	88,311
2025-07-22	36.780	36.780	36.400	36.430	36.073	27,175
2025-07-21	36.570	36.860	36.450	36.780	36.419	38,253
2025-07-18	37.050	37.050	36.640	36.750	36.389	37,813
2025-07-17	36.450	36.980	36.450	36.880	36.518	31,674
2025-07-16	36.400	36.490	36.200	36.450	36.092	44,780
2025-07-15	36.280	36.600	36.230	36.450	36.092	90,357
2025-07-14	36.140	36.260	36.100	36.250	35.894	29,856
2025-07-11	35.850	36.370	35.850	36.280	35.924	23,280
2025-07-10	36.300	36.340	35.900	36.120	35.766	55,299
2025-07-09	36.050	36.500	36.030	36.290	35.934	51,233
2025-07-08	35.890	35.890	35.650	35.800	35.449	23,735
2025-07-07	35.820	35.910	35.740	35.880	35.528	21,306
2025-07-04	36.000	36.060	35.170	35.840	35.488	18,339
2025-07-03	35.630	36.010	35.630	35.920	35.568	40,451
2025-07-02	35.370	35.580	35.250	35.440	35.092	86,920
2025-06-30	35.880	36.070	35.730	35.880	35.528	53,328
2025-06-27	35.900	36.000	35.640	35.780	35.429	53,001
2025-06-26	35.600	35.890	35.550	35.870	35.518	67,702
2025-06-25	35.510	35.640	35.300	35.500	35.152	38,367
2025-06-24	35.230	35.470	35.140	35.370	35.023	66,336
2025-06-23	34.430	35.160	34.100	35.040	34.696	76,152
2025-06-20	34.730	34.860	34.420	34.420	34.082	28,522
2025-06-19	34.600	34.660	34.150	34.280	33.944	28,374
2025-06-18	34.460	34.680	34.330	34.660	34.320	147,383
2025-06-17	34.350	34.540	34.230	34.470	34.132	65,480
2025-06-16	34.250	34.670	34.250	34.560	34.221	86,824
2025-06-13	34.310	34.560	34.140	34.230	33.894	82,783
2025-06-12	34.330	34.650	34.200	34.570	34.231	109,099
2025-06-11	33.980	34.320	33.950	34.150	33.815	52,365
2025-06-10	34.050	34.100	33.750	33.980	33.647	34,430
2025-06-09	33.880	34.180	33.840	34.100	33.765	61,580
2025-06-06	33.970	34.160	33.880	33.970	33.637	51,495
2025-06-05	33.550	33.900	33.530	33.810	33.478	79,222
2025-06-04	33.550	33.610	33.460	33.530	33.201	42,121
2025-06-03	33.360	33.500	33.320	33.460	33.132	22,291
2025-06-02	33.000	33.350	33.000	33.330	33.003	49,115
2025-05-30	33.190	33.320	32.930	33.240	32.914	82,682
2025-05-29	33.360	33.360	32.990	33.130	32.805	33,238
2025-05-28	33.270	33.400	33.020	33.060	32.736	59,721
2025-05-27	32.930	33.280	32.930	33.240	32.914	85,915
2025-05-26	32.600	32.880	31.000	31.890	31.577	46,087
2025-05-23	32.450	32.760	32.440	32.540	32.221	95,210
2025-05-22	32.830	33.240	32.820	32.850	32.528	64,674
2025-05-21	32.900	33.070	32.660	32.700	32.379	46,863
2025-05-20	32.870	33.130	32.830	33.130	32.805	199,152
2025-05-16	32.650	32.820	32.450	32.820	32.498	125,946
2025-05-15	32.630	32.980	32.570	32.720	32.399	86,175
2025-05-14	32.450	32.790	32.400	32.770	32.389	61,209
2025-05-13	32.410	32.550	32.230	32.440	32.063	72,325

← NewerPage 6 of 21 · 1,258 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.