Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	29.710	29.940	29.600	29.930	29.522	70,804
2025-02-12	29.710	29.930	29.500	29.780	29.374	87,476
2025-02-11	29.880	30.050	29.840	29.980	29.572	89,227
2025-02-10	30.180	30.260	29.960	30.030	29.621	67,795
2025-02-07	30.400	30.500	29.750	29.880	29.473	154,119
2025-02-06	30.230	30.470	30.200	30.290	29.877	82,618
2025-02-05	30.130	30.160	29.930	30.130	29.720	42,989
2025-02-04	30.090	30.160	29.880	30.070	29.660	201,436
2025-02-03	30.000	30.280	29.750	29.970	29.562	322,162
2025-01-31	30.600	30.680	30.270	30.310	29.897	343,159
2025-01-30	30.600	30.830	30.140	30.320	29.907	1,319,062
2025-01-29	32.630	32.630	32.110	32.220	31.781	151,706
2025-01-28	31.530	32.700	31.480	32.680	32.235	227,874
2025-01-27	30.920	31.730	30.880	31.730	31.298	227,479
2025-01-24	32.400	32.560	32.210	32.400	31.959	89,795
2025-01-23	32.280	32.570	32.220	32.570	32.126	112,418
2025-01-22	31.850	32.590	31.810	32.570	32.126	275,937
2025-01-21	31.420	31.420	31.070	31.260	30.834	91,454
2025-01-20	31.240	31.530	31.070	31.530	31.101	40,242
2025-01-17	31.640	31.650	31.260	31.280	30.854	106,420
2025-01-16	31.280	31.310	30.990	30.990	30.568	62,969
2025-01-15	30.530	31.200	30.530	31.120	30.696	106,775
2025-01-14	30.570	30.580	29.970	30.340	29.927	114,328
2025-01-13	30.340	30.500	30.100	30.470	30.055	93,045
2025-01-10	31.010	31.010	30.300	30.590	30.173	165,537
2025-01-09	31.200	31.200	30.950	30.970	30.548	23,959
2025-01-08	30.980	31.120	30.780	30.990	30.568	82,296
2025-01-07	31.390	31.420	30.740	30.820	30.400	123,951
2025-01-06	31.230	31.680	31.070	31.230	30.805	164,914
2025-01-03	30.810	30.960	30.650	30.950	30.528	132,876
2025-01-02	31.050	31.140	30.300	30.600	30.183	124,557
2024-12-31	31.150	31.150	30.740	30.790	30.371	117,266
2024-12-30	31.100	31.230	30.820	31.090	30.667	136,843
2024-12-27	31.740	31.740	31.150	31.480	31.051	114,044
2024-12-24	31.720	32.080	31.720	32.060	31.623	48,383
2024-12-23	31.840	31.940	31.630	31.780	31.347	111,045
2024-12-20	31.570	32.390	31.340	31.900	31.466	99,061
2024-12-19	32.180	32.350	31.880	31.940	31.505	117,307
2024-12-18	33.020	33.070	31.950	31.950	31.515	186,281
2024-12-17	32.990	33.260	32.880	33.210	32.758	99,332
2024-12-16	32.730	33.040	32.530	32.960	32.511	91,685
2024-12-13	32.800	32.970	32.560	32.690	32.245	94,695
2024-12-12	32.840	33.310	32.840	32.850	32.403	135,556
2024-12-11	32.410	32.900	32.410	32.800	32.353	98,716
2024-12-10	32.460	32.850	32.270	32.360	31.919	74,328
2024-12-09	32.390	32.750	32.200	32.590	32.146	101,222
2024-12-06	32.370	32.600	32.300	32.420	31.978	81,053
2024-12-05	32.080	32.490	31.880	32.340	31.900	111,439
2024-12-04	31.620	32.120	31.620	31.960	31.525	228,238
2024-12-03	31.460	31.580	31.280	31.500	31.071	82,950
2024-12-02	30.810	31.630	30.810	31.460	31.032	135,656
2024-11-29	30.740	31.040	30.560	30.900	30.479	67,087
2024-11-28	30.690	30.850	30.690	30.750	30.331	17,923
2024-11-27	31.050	31.190	30.870	30.930	30.509	87,608
2024-11-26	30.630	31.350	30.630	31.260	30.834	167,665
2024-11-25	30.590	30.790	30.340	30.650	30.233	100,959
2024-11-22	30.020	30.500	30.020	30.490	30.075	113,954
2024-11-21	30.640	30.650	30.010	30.220	29.808	152,913
2024-11-20	30.550	30.550	30.020	30.360	29.886	179,725
2024-11-19	30.160	30.560	30.100	30.500	30.024	141,753

← NewerPage 8 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.