Micron CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.970	22.430	21.650	21.950	21.943	1,200,479
2026-04-23	21.380	21.820	20.870	21.320	21.314	1,524,994
2026-04-22	20.430	21.720	20.260	21.530	21.524	1,667,148
2026-04-21	19.950	20.240	19.540	19.860	19.854	1,120,429
2026-04-20	20.180	20.570	19.280	19.850	19.844	1,214,668
2026-04-17	20.650	20.830	20.020	20.150	20.144	1,333,736
2026-04-16	20.000	20.450	19.700	20.240	20.234	1,823,475
2026-04-15	20.280	20.520	19.460	20.190	20.184	1,650,085
2026-04-14	19.290	20.670	18.820	20.670	20.664	1,758,003
2026-04-13	18.490	18.920	18.090	18.920	18.914	1,680,510
2026-04-10	18.660	18.750	18.160	18.640	18.634	1,150,383
2026-04-09	18.120	18.770	17.670	18.680	18.674	1,254,944
2026-04-08	16.730	16.730	16.730	16.730	16.725	0
2026-04-07	16.620	16.820	16.150	16.730	16.725	834,288
2026-04-06	16.610	17.070	16.420	16.750	16.745	781,931
2026-04-02	15.050	16.280	15.050	16.240	16.235	2,056,232
2026-04-01	14.990	14.990	14.990	14.990	14.986	0
2026-03-31	14.250	15.000	13.830	14.990	14.986	1,395,694
2026-03-30	16.070	16.080	14.140	14.300	14.296	1,293,045
2026-03-27	15.940	16.360	15.740	15.870	15.859	860,461
2026-03-26	16.480	16.630	15.640	15.770	15.759	951,252
2026-03-25	17.100	17.340	16.600	16.990	16.978	956,515
2026-03-24	17.860	17.990	17.300	17.580	17.568	657,585
2026-03-23	18.870	19.100	17.850	17.990	17.977	1,434,435
2026-03-20	19.780	19.970	18.460	18.800	18.787	1,329,369
2026-03-19	19.070	20.320	18.750	19.790	19.776	1,695,872
2026-03-18	20.680	20.940	20.370	20.520	20.505	819,515
2026-03-17	20.160	20.560	19.810	20.500	20.485	828,997
2026-03-16	19.900	20.230	19.490	19.660	19.646	1,579,004
2026-03-13	18.430	19.100	18.410	18.940	18.927	878,637
2026-03-12	18.270	18.400	17.660	18.030	18.017	593,985
2026-03-11	18.230	18.800	18.100	18.670	18.657	309,574
2026-03-10	17.600	18.470	17.600	17.920	17.907	474,000
2026-03-09	10,116.25	10,866.25	9,935.00	10,866.25	2,171.70	661,020
2026-03-06	10,585.00	10,850.00	10,212.50	10,367.50	2,072.02	907,270
2026-03-05	11,092.50	11,242.50	10,570.00	11,026.25	2,203.68	1,071,795
2026-03-04	10,928.75	11,320.00	10,780.00	11,171.25	2,232.66	801,595
2026-03-03	10,735.00	10,841.25	10,420.00	10,556.25	2,109.75	1,212,310
2026-03-02	11,151.25	11,607.50	11,062.50	11,475.00	2,293.37	1,250,895
2026-02-27	11,187.50	11,612.50	11,175.00	11,481.25	2,294.61	1,245,900
2026-02-26	11,816.25	12,062.50	11,187.50	11,562.50	2,310.85	1,331,570
2026-02-25	11,860.00	12,137.50	11,780.00	11,925.00	2,383.30	533,255
2026-02-24	11,937.50	12,125.00	11,451.25	11,663.75	2,331.09	994,760
2026-02-23	11,752.50	12,000.00	11,553.75	11,701.25	2,338.58	483,375
2026-02-20	11,553.75	11,955.00	11,553.75	11,912.50	2,380.80	1,191,065
2026-02-19	11,576.25	11,675.00	11,342.50	11,618.75	2,322.10	1,217,105
2026-02-18	11,123.75	11,881.25	11,000.00	11,703.75	2,339.08	749,375
2026-02-17	11,167.50	11,500.00	10,992.50	11,121.25	2,222.67	1,044,000
2026-02-13	11,253.75	11,705.00	10,890.00	11,445.00	2,287.37	3,970,785
2026-02-12	11,738.75	12,206.25	11,447.50	11,513.75	2,301.11	2,182,710
2026-02-11	10,988.75	11,523.75	10,487.50	11,413.75	2,281.12	2,851,560
2026-02-10	10,500.00	10,635.00	10,180.00	10,381.25	2,074.77	1,235,635
2026-02-09	10,622.50	10,956.25	10,322.50	10,670.00	2,132.48	1,342,325
2026-02-06	10,532.50	11,036.25	10,375.00	10,988.75	2,196.18	1,392,350
2026-02-05	10,205.00	10,875.00	10,188.75	10,658.75	2,130.23	1,727,530
2026-02-04	11,457.50	11,466.25	10,140.00	10,587.50	2,115.99	1,502,010
2026-02-03	12,333.75	12,333.75	11,375.00	11,711.25	2,340.58	1,129,770
2026-02-02	11,466.25	12,325.00	11,436.25	12,192.50	2,436.76	1,171,485
2026-01-30	12,375.00	12,657.50	11,335.00	11,558.75	2,310.10	1,168,860
2026-01-29	12,267.50	12,375.00	11,650.00	12,150.00	2,428.27	1,330,065

← NewerPage 3 of 9 · 522 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.