Micron CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 11,926.25 | 12,227.50 | 11,656.25 | 12,118.75 | 2,422.02 | 1,144,790 |
| 2026-01-27 | 11,267.50 | 11,597.50 | 11,156.25 | 11,428.75 | 2,284.12 | 814,685 |
| 2026-01-26 | 11,093.75 | 11,093.75 | 10,732.50 | 10,846.25 | 2,167.71 | 638,070 |
| 2026-01-23 | 11,088.75 | 11,477.50 | 10,900.00 | 11,140.00 | 2,226.41 | 634,825 |
| 2026-01-22 | 11,087.50 | 11,087.50 | 10,527.50 | 11,086.25 | 2,215.67 | 928,520 |
| 2026-01-21 | 10,413.75 | 10,986.25 | 10,250.00 | 10,861.25 | 2,170.70 | 583,925 |
| 2026-01-20 | 9,875.00 | 10,628.75 | 9,875.00 | 10,187.50 | 2,036.05 | 658,030 |
| 2026-01-19 | 9,998.75 | 10,313.75 | 9,860.00 | 10,297.50 | 2,058.03 | 185,555 |
| 2026-01-16 | 9,858.75 | 10,188.75 | 9,842.50 | 10,113.75 | 2,021.31 | 707,115 |
| 2026-01-15 | 9,616.25 | 9,687.50 | 9,378.75 | 9,378.75 | 1,874.41 | 394,870 |
| 2026-01-14 | 9,370.00 | 9,448.75 | 9,187.50 | 9,288.75 | 1,856.43 | 299,155 |
| 2026-01-13 | 9,662.50 | 9,767.50 | 9,352.50 | 9,427.50 | 1,884.16 | 469,640 |
| 2026-01-12 | 9,516.25 | 9,706.25 | 9,478.75 | 9,653.75 | 1,929.38 | 347,665 |
| 2026-01-09 | 9,296.25 | 9,632.50 | 9,100.00 | 9,595.00 | 1,917.63 | 404,435 |
| 2026-01-08 | 9,515.00 | 9,581.25 | 8,986.25 | 9,125.00 | 1,823.70 | 637,385 |
| 2026-01-07 | 9,551.25 | 9,646.25 | 9,412.50 | 9,477.50 | 1,894.15 | 666,285 |
| 2026-01-06 | 8,867.50 | 9,605.00 | 8,867.50 | 9,596.25 | 1,917.88 | 563,615 |
| 2026-01-05 | 9,106.25 | 9,106.25 | 8,642.50 | 8,711.25 | 1,741.01 | 1,737,400 |
| 2026-01-02 | 8,206.25 | 8,800.00 | 8,206.25 | 8,793.75 | 1,757.50 | 526,760 |
| 2025-12-31 | 8,182.50 | 8,182.50 | 7,935.00 | 7,973.75 | 1,593.61 | 475,815 |
| 2025-12-30 | 8,235.00 | 8,323.75 | 8,163.75 | 8,168.75 | 1,632.59 | 427,030 |
| 2025-12-29 | 7,836.25 | 8,213.75 | 7,793.75 | 8,213.75 | 1,641.58 | 514,470 |
| 2025-12-24 | 7,758.75 | 8,063.75 | 7,758.75 | 8,006.25 | 1,600.10 | 160,660 |
| 2025-12-23 | 7,705.00 | 7,855.00 | 7,625.00 | 7,718.75 | 1,542.65 | 294,575 |
| 2025-12-22 | 7,740.00 | 7,740.00 | 7,500.00 | 7,736.25 | 1,546.14 | 344,315 |
| 2025-12-19 | 7,041.25 | 7,485.00 | 7,041.25 | 7,428.75 | 1,484.69 | 399,870 |
| 2025-12-18 | 7,127.50 | 7,361.25 | 6,891.25 | 6,945.00 | 1,388.01 | 3,846,890 |
| 2025-12-17 | 6,608.75 | 6,627.50 | 6,200.00 | 6,310.00 | 1,261.10 | 534,345 |
| 2025-12-16 | 6,576.25 | 6,686.25 | 6,450.00 | 6,500.00 | 1,299.07 | 240,745 |
| 2025-12-15 | 6,913.75 | 6,975.00 | 6,606.25 | 6,638.75 | 1,326.80 | 339,885 |
| 2025-12-12 | 7,142.50 | 7,142.50 | 6,703.75 | 6,742.50 | 1,347.54 | 682,830 |
| 2025-12-11 | 7,322.50 | 7,322.50 | 7,050.00 | 7,230.00 | 1,444.97 | 843,975 |
| 2025-12-10 | 7,136.25 | 7,387.50 | 7,037.50 | 7,375.00 | 1,473.94 | 479,785 |
| 2025-12-09 | 6,816.25 | 7,143.75 | 6,806.25 | 7,071.25 | 1,413.24 | 456,695 |
| 2025-12-08 | 6,793.75 | 6,943.75 | 6,776.25 | 6,907.50 | 1,380.51 | 330,235 |
| 2025-12-05 | 6,386.25 | 6,730.00 | 6,375.00 | 6,647.50 | 1,328.55 | 398,875 |
| 2025-12-04 | 6,463.75 | 6,463.75 | 6,261.25 | 6,343.75 | 1,267.84 | 318,750 |
| 2025-12-03 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,309.06 | 25,000 |
| 2025-12-02 | 6,698.75 | 6,831.25 | 6,570.00 | 6,708.75 | 1,340.79 | 495,570 |
| 2025-12-01 | 6,511.25 | 6,781.25 | 6,500.00 | 6,737.50 | 1,346.54 | 1,004,240 |
| 2025-11-28 | 6,637.50 | 6,637.50 | 6,637.50 | 6,637.50 | 1,326.55 | 3,000 |
| 2025-11-27 | 6,531.25 | 6,561.25 | 6,470.00 | 6,515.00 | 1,302.07 | 53,620 |
| 2025-11-26 | 6,438.75 | 6,541.25 | 6,335.00 | 6,450.00 | 1,289.08 | 1,040,640 |
| 2025-11-25 | 6,141.25 | 6,331.25 | 6,058.75 | 6,293.75 | 1,257.85 | 544,795 |
| 2025-11-24 | 5,968.75 | 6,326.25 | 5,947.50 | 6,281.25 | 1,255.35 | 1,019,675 |
| 2025-11-21 | 5,725.00 | 5,937.50 | 5,392.50 | 5,806.25 | 1,160.42 | 1,368,105 |
| 2025-11-20 | 6,452.50 | 6,452.50 | 5,595.00 | 5,642.50 | 1,127.69 | 1,252,930 |
| 2025-11-19 | 6,353.75 | 6,560.00 | 6,072.50 | 6,330.00 | 1,265.09 | 887,965 |
| 2025-11-18 | 6,603.75 | 6,677.50 | 6,325.00 | 6,418.75 | 1,282.83 | 1,041,140 |
| 2025-11-17 | 6,930.00 | 7,275.00 | 6,725.00 | 6,788.75 | 1,356.78 | 717,755 |
| 2025-11-14 | 6,487.50 | 7,147.50 | 6,468.75 | 6,917.50 | 1,382.51 | 643,010 |
| 2025-11-13 | 6,843.75 | 6,986.25 | 6,462.50 | 6,651.25 | 1,329.30 | 821,700 |
| 2025-11-12 | 6,872.50 | 6,986.25 | 6,770.00 | 6,866.25 | 1,372.27 | 290,465 |
| 2025-11-11 | 6,970.00 | 7,006.25 | 6,732.50 | 6,767.50 | 1,352.53 | 479,865 |
| 2025-11-10 | 6,962.50 | 7,198.75 | 6,962.50 | 7,125.00 | 1,423.98 | 782,090 |
| 2025-11-07 | 6,550.00 | 6,790.00 | 6,350.00 | 6,658.75 | 1,330.80 | 1,036,790 |
| 2025-11-06 | 6,671.25 | 6,903.75 | 6,600.00 | 6,670.00 | 1,333.05 | 1,535,155 |
| 2025-11-05 | 6,325.00 | 6,725.00 | 6,325.00 | 6,653.75 | 1,329.80 | 1,297,240 |
| 2025-11-04 | 6,238.75 | 6,413.75 | 6,106.25 | 6,112.50 | 1,221.63 | 506,385 |
| 2025-11-03 | 6,632.50 | 6,660.00 | 6,515.00 | 6,588.75 | 1,316.81 | 657,825 |
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.