Micron CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	37.290	37.290	37.290	37.290	37.284	129,693
2026-07-20	37.290	37.290	37.290	37.290	37.284	101,395
2026-07-17	36.100	39.740	35.430	37.290	37.284	2,962,861
2026-07-16	38.120	38.900	37.010	37.610	37.604	138,019
2026-07-15	42.850	42.850	38.580	39.810	39.804	161,615
2026-07-14	43.370	43.620	41.850	43.270	43.263	85,200
2026-07-13	43.080	43.080	43.080	43.080	43.073	61,600
2026-07-10	42.500	43.930	42.080	43.080	43.073	1,421,754
2026-07-09	44.690	45.490	43.390	43.520	43.513	97,470
2026-07-08	46.020	46.020	46.020	46.020	46.013	123,545
2026-07-07	46.020	46.020	46.020	46.020	46.013	115,220
2026-07-06	46.020	46.020	46.020	46.020	46.013	135,934
2026-07-03	45.410	46.725	44.850	46.020	46.006	725,556
2026-07-02	48.500	48.520	41.880	43.250	43.237	3,151,250
2026-06-30	50.340	51.490	49.580	51.050	51.035	2,154,328
2026-06-29	49.620	50.480	45.170	50.310	50.295	2,424,495
2026-06-26	50.100	52.870	49.620	49.620	49.605	2,114,671
2026-06-25	53.940	55.300	50.080	53.540	53.524	3,867,821
2026-06-24	47.820	47.820	43.680	45.980	45.966	1,821,266
2026-06-23	47.590	49.730	45.870	46.440	46.426	2,295,541
2026-06-22	52.970	53.530	51.580	53.530	53.514	1,938,544
2026-06-19	50.100	50.990	49.610	50.770	50.755	377,399
2026-06-18	48.850	50.690	48.230	49.950	49.935	2,108,647
2026-06-17	46.770	48.220	44.750	46.110	46.096	2,241,624
2026-06-16	48.480	48.950	45.000	45.050	45.037	1,770,117
2026-06-15	46.500	48.350	46.350	47.980	47.966	2,010,056
2026-06-12	42.940	44.650	42.350	43.280	43.267	1,955,351
2026-06-11	39.930	43.900	39.550	43.900	43.887	2,573,077
2026-06-10	39.890	42.220	39.000	39.400	39.388	2,063,964
2026-06-09	43.650	43.650	37.700	41.210	41.198	3,609,761
2026-06-08	41.370	42.480	40.440	41.890	41.878	2,721,752
2026-06-05	41.510	42.420	38.210	38.240	38.229	4,200,419
2026-06-04	44.500	45.750	42.800	44.080	44.067	2,609,487
2026-06-03	47.660	48.060	45.860	47.670	47.656	1,755,805
2026-06-02	46.350	47.500	44.880	46.960	46.946	2,629,719
2026-06-01	44.310	46.210	44.310	45.750	45.736	2,321,255
2026-05-29	42.170	43.300	41.530	42.770	42.757	2,053,077
2026-05-28	41.000	41.930	39.960	40.760	40.748	1,710,688
2026-05-27	42.210	42.210	39.230	40.990	40.978	3,417,128
2026-05-26	36.170	40.450	36.140	39.550	39.538	3,076,923
2026-05-25	34.730	35.100	34.260	34.980	34.970	566,531
2026-05-22	33.500	34.430	33.000	33.200	33.190	1,975,565
2026-05-21	32.500	33.780	32.310	33.670	33.660	2,266,325
2026-05-20	32.480	32.480	30.970	32.290	32.280	1,833,414
2026-05-19	29.310	32.070	28.790	30.950	30.941	2,104,658
2026-05-15	32.450	33.140	31.800	32.080	32.070	1,797,954
2026-05-14	34.870	35.880	34.310	34.400	34.390	2,125,227
2026-05-13	35.800	36.020	34.460	35.450	35.439	2,477,721
2026-05-12	34.280	34.670	31.240	33.940	33.930	3,619,683
2026-05-11	35.230	36.240	34.000	35.170	35.160	3,289,076
2026-05-08	29.940	33.030	29.940	33.030	33.020	2,172,888
2026-05-07	28.770	30.200	28.120	28.650	28.641	2,491,708
2026-05-06	29.360	29.530	27.760	29.470	29.461	2,889,254
2026-05-05	26.980	28.790	26.750	28.330	28.322	2,381,333
2026-05-04	24.760	26.180	24.700	25.470	25.462	1,634,266
2026-05-01	22.710	24.140	22.590	23.980	23.973	1,618,650
2026-04-30	23.480	23.660	22.230	22.900	22.893	1,729,298
2026-04-29	23.340	23.490	22.500	22.930	22.923	1,319,749
2026-04-28	22.200	22.950	21.580	22.340	22.333	1,667,966
2026-04-27	22.600	23.500	22.570	23.200	23.193	1,978,668

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0065 USD
2026-07-06	0.0066 USD
2026-03-30	0.0066 USD
2025-12-29	0.0260 USD
2025-10-03	0.0259 USD
2025-07-07	0.0261 USD
2025-03-31	0.0253 USD
2024-12-30	0.0262 USD
2024-10-07	0.0269 USD

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