Micron CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3,216.25 | 3,248.75 | 3,130.00 | 3,150.00 | 629.55 | 120,015 |
| 2025-08-06 | 3,046.25 | 3,073.75 | 3,020.00 | 3,070.00 | 613.56 | 61,245 |
| 2025-08-05 | 3,087.50 | 3,112.50 | 3,031.25 | 3,082.50 | 616.06 | 73,880 |
| 2025-08-01 | 2,975.00 | 3,000.00 | 2,921.25 | 2,952.50 | 590.07 | 154,405 |
| 2025-07-31 | 3,172.50 | 3,172.50 | 3,016.25 | 3,078.75 | 615.31 | 275,990 |
| 2025-07-30 | 3,188.75 | 3,240.00 | 3,187.50 | 3,235.00 | 646.53 | 161,685 |
| 2025-07-29 | 3,172.50 | 3,208.75 | 3,126.25 | 3,162.50 | 632.04 | 471,145 |
| 2025-07-28 | 3,160.00 | 3,160.00 | 3,102.50 | 3,141.25 | 627.80 | 456,540 |
| 2025-07-25 | 3,125.00 | 3,143.75 | 3,086.25 | 3,140.00 | 627.55 | 149,095 |
| 2025-07-24 | 3,157.50 | 3,157.50 | 3,157.50 | 3,157.50 | 631.05 | 3,500 |
| 2025-07-23 | 3,091.25 | 3,106.25 | 3,081.25 | 3,095.00 | 618.55 | 161,115 |
| 2025-07-22 | 3,178.75 | 3,178.75 | 3,056.25 | 3,087.50 | 617.06 | 293,035 |
| 2025-07-21 | 3,200.00 | 3,272.50 | 3,187.50 | 3,195.00 | 638.54 | 126,395 |
| 2025-07-18 | 3,236.25 | 3,240.00 | 3,200.00 | 3,232.50 | 646.03 | 165,350 |
| 2025-07-17 | 3,212.50 | 3,212.50 | 3,132.50 | 3,200.00 | 639.54 | 901,435 |
| 2025-07-16 | 3,366.25 | 3,366.25 | 3,250.00 | 3,291.25 | 657.78 | 358,090 |
| 2025-07-15 | 3,400.00 | 3,417.50 | 3,367.50 | 3,395.00 | 678.51 | 612,860 |
| 2025-07-14 | 3,405.00 | 3,405.00 | 3,312.50 | 3,356.25 | 670.77 | 502,775 |
| 2025-07-11 | 3,452.50 | 3,522.50 | 3,437.50 | 3,522.50 | 703.99 | 187,490 |
| 2025-07-10 | 3,487.50 | 3,490.00 | 3,450.00 | 3,480.00 | 695.50 | 195,365 |
| 2025-07-09 | 3,537.50 | 3,563.75 | 3,431.25 | 3,451.25 | 689.75 | 252,120 |
| 2025-07-08 | 3,462.50 | 3,543.75 | 3,456.25 | 3,520.00 | 703.49 | 232,580 |
| 2025-07-07 | 3,431.25 | 3,431.25 | 3,368.75 | 3,391.25 | 677.76 | 142,770 |
| 2025-07-04 | 3,452.50 | 3,562.50 | 3,438.75 | 3,450.00 | 689.50 | 26,445 |
| 2025-07-03 | 3,451.25 | 3,491.25 | 3,442.50 | 3,453.75 | 690.25 | 154,475 |
| 2025-07-02 | 3,417.50 | 3,476.25 | 3,338.75 | 3,440.00 | 687.50 | 179,460 |
| 2025-06-30 | 3,535.00 | 3,535.00 | 3,450.00 | 3,487.50 | 696.99 | 146,810 |
| 2025-06-27 | 3,541.25 | 3,608.75 | 3,493.75 | 3,528.75 | 705.24 | 604,650 |
| 2025-06-26 | 3,670.00 | 3,670.00 | 3,506.25 | 3,567.50 | 712.98 | 901,625 |
| 2025-06-25 | 3,587.50 | 3,605.00 | 3,553.75 | 3,605.00 | 720.48 | 354,830 |
| 2025-06-24 | 3,545.00 | 3,621.25 | 3,541.25 | 3,617.50 | 722.97 | 375,885 |
| 2025-06-23 | 3,491.25 | 3,516.25 | 3,391.25 | 3,443.75 | 688.25 | 186,275 |
| 2025-06-20 | 3,457.50 | 3,507.50 | 3,403.75 | 3,496.25 | 698.74 | 162,820 |
| 2025-06-19 | 3,437.50 | 3,437.50 | 3,375.00 | 3,407.50 | 681.00 | 40,525 |
| 2025-06-18 | 3,411.25 | 3,475.00 | 3,407.50 | 3,446.25 | 688.75 | 145,320 |
| 2025-06-17 | 3,412.50 | 3,493.75 | 3,397.50 | 3,412.50 | 682.00 | 147,400 |
| 2025-06-16 | 3,328.75 | 3,421.25 | 3,327.50 | 3,385.00 | 676.51 | 156,585 |
| 2025-06-13 | 3,215.00 | 3,312.50 | 3,215.00 | 3,267.50 | 653.02 | 397,825 |
| 2025-06-12 | 3,223.75 | 3,292.50 | 3,217.50 | 3,285.00 | 656.52 | 147,315 |
| 2025-06-11 | 3,267.50 | 3,317.50 | 3,250.00 | 3,281.25 | 655.77 | 308,215 |
| 2025-06-10 | 3,160.00 | 3,250.00 | 3,158.75 | 3,227.50 | 645.03 | 293,790 |
| 2025-06-09 | 3,112.50 | 3,177.50 | 3,081.25 | 3,140.00 | 627.54 | 393,345 |
| 2025-06-06 | 3,051.25 | 3,141.25 | 3,051.25 | 3,070.00 | 613.55 | 405,715 |
| 2025-06-05 | 3,006.25 | 3,085.00 | 2,992.50 | 3,005.00 | 600.56 | 440,405 |
| 2025-06-04 | 2,891.25 | 2,940.00 | 2,888.75 | 2,917.50 | 583.08 | 153,460 |
| 2025-06-03 | 2,781.25 | 2,913.75 | 2,755.00 | 2,898.75 | 579.33 | 319,740 |
| 2025-06-02 | 2,700.00 | 2,806.25 | 2,675.00 | 2,777.50 | 555.10 | 114,295 |
| 2025-05-30 | 2,732.50 | 2,732.50 | 2,622.50 | 2,683.75 | 536.36 | 95,300 |
| 2025-05-29 | 2,787.50 | 2,813.75 | 2,731.25 | 2,738.75 | 547.35 | 57,105 |
| 2025-05-28 | 2,727.50 | 2,747.50 | 2,710.00 | 2,721.25 | 543.85 | 49,580 |
| 2025-05-27 | 2,705.00 | 2,736.25 | 2,677.50 | 2,716.25 | 542.85 | 83,085 |
| 2025-05-26 | 2,668.75 | 2,697.50 | 2,668.75 | 2,697.50 | 539.11 | 2,595 |
| 2025-05-23 | 2,622.50 | 2,656.25 | 2,580.00 | 2,646.25 | 528.86 | 178,880 |
| 2025-05-22 | 2,700.00 | 2,737.50 | 2,681.25 | 2,686.25 | 536.86 | 44,470 |
| 2025-05-21 | 2,761.25 | 2,795.00 | 2,702.50 | 2,717.50 | 543.10 | 90,375 |
| 2025-05-20 | 2,782.50 | 2,787.50 | 2,748.75 | 2,777.50 | 555.10 | 73,660 |
| 2025-05-16 | 2,728.75 | 2,780.00 | 2,725.00 | 2,772.50 | 554.10 | 161,665 |
| 2025-05-15 | 2,673.75 | 2,706.25 | 2,612.50 | 2,705.00 | 540.61 | 86,050 |
| 2025-05-14 | 2,733.75 | 2,763.75 | 2,680.00 | 2,700.00 | 539.61 | 162,240 |
| 2025-05-13 | 2,628.75 | 2,756.25 | 2,625.00 | 2,745.00 | 548.60 | 219,420 |
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.