Microsoft CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.790	37.860	36.580	36.890	36.890	598,238
2026-10-15	37.110	37.720	37.040	37.610	37.610	863,600
2026-10-14	38.030	38.050	37.130	37.250	37.250	629,600
2026-10-13	37.880	38.430	37.880	38.100	38.100	784,800
2026-10-09	36.810	37.470	36.720	37.340	37.340	676,500
2026-10-08	36.990	37.240	36.200	36.440	36.440	930,200
2026-10-07	37.010	37.100	36.620	36.970	36.970	329,500
2026-10-06	37.080	37.370	36.920	36.950	36.950	655,100
2026-10-05	36.450	37.140	36.440	36.630	36.630	707,800
2026-10-02	36.190	36.450	35.860	36.090	36.090	517,100
2026-10-01	36.300	36.490	35.750	35.800	35.800	885,200
2026-09-30	35.650	36.260	35.650	35.810	35.810	560,300
2026-09-29	35.480	35.840	35.080	35.510	35.510	698,100
2026-09-28	35.340	35.820	35.080	35.570	35.570	565,400
2026-09-25	34.780	36.260	34.760	36.040	36.040	1,624,100
2026-09-24	34.570	34.820	34.310	34.760	34.760	547,500
2026-09-23	34.970	35.580	34.650	34.940	34.940	742,100
2026-09-22	35.410	35.520	34.510	34.810	34.810	680,500
2026-09-21	34.550	35.060	34.340	35.050	35.050	739,600
2026-09-18	34.750	34.800	34.310	34.460	34.460	531,300
2026-09-17	34.660	35.010	34.470	34.800	34.800	553,900
2026-09-16	34.460	34.630	34.040	34.230	34.230	468,600
2026-09-15	35.000	35.300	34.620	34.690	34.690	533,100
2026-09-14	34.690	35.620	34.610	35.330	35.330	1,258,000
2026-09-11	34.600	34.840	34.400	34.640	34.640	478,800
2026-09-10	34.100	34.540	33.960	34.420	34.420	374,600
2026-09-09	34.450	34.520	34.230	34.360	34.360	421,900
2026-09-08	34.520	34.600	34.270	34.500	34.500	478,100
2026-09-04	35.620	35.670	34.900	34.920	34.920	702,000
2026-09-03	35.020	36.030	35.020	35.670	35.670	878,100
2026-09-02	34.930	34.960	34.530	34.690	34.690	553,300
2026-09-01	34.810	35.360	34.750	35.030	35.030	786,100
2026-08-31	35.720	35.810	35.420	35.450	35.450	750,500
2026-08-28	35.350	36.200	35.320	35.900	35.900	1,580,000
2026-08-27	34.640	35.410	34.310	35.300	35.300	1,038,300
2026-08-26	34.180	34.770	34.110	34.710	34.710	477,100
2026-08-25	33.990	34.430	33.880	34.380	34.380	310,000
2026-08-24	33.760	34.320	33.720	34.080	34.080	268,400
2026-08-21	33.690	34.020	33.500	33.850	33.850	277,700
2026-08-20	33.720	33.860	33.550	33.660	33.660	500,400
2026-08-19	33.550	34.200	33.550	33.880	33.816	338,800
2026-08-18	33.650	33.860	33.400	33.700	33.636	367,700
2026-08-17	34.310	34.460	33.480	33.620	33.557	740,000
2026-08-14	34.700	34.970	34.580	34.670	34.605	419,070
2026-08-13	34.490	35.060	34.490	34.770	34.704	772,192
2026-08-12	34.960	35.090	34.390	34.450	34.385	698,746
2026-08-11	35.300	35.360	34.980	35.250	35.183	634,575
2026-08-10	35.200	35.950	35.180	35.400	35.333	929,031
2026-08-07	34.930	35.360	34.910	34.980	34.914	690,823
2026-08-06	34.140	35.110	34.140	34.990	34.924	1,243,611
2026-08-05	34.730	34.820	34.010	34.100	34.036	1,203,441
2026-08-04	33.000	34.940	33.000	34.480	34.415	2,248,164
2026-07-31	31.480	32.670	31.480	32.540	32.479	2,152,112
2026-07-30	29.850	32.090	29.320	31.590	31.530	7,593,203
2026-07-29	27.620	28.100	27.280	27.450	27.398	1,154,501
2026-07-28	27.560	28.040	27.430	27.590	27.538	1,359,987
2026-07-27	27.360	27.620	27.250	27.350	27.298	833,401
2026-07-24	27.110	27.250	26.730	26.780	26.729	487,983
2026-07-23	27.320	27.480	26.480	26.800	26.749	832,875
2026-07-22	28.030	28.030	27.160	27.400	27.348	810,711

Page 1 of 5 · 250 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.