Micron CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,627.50 | 2,668.75 | 2,606.25 | 2,613.75 | 522.37 | 388,610 |
| 2025-05-09 | 2,433.75 | 2,440.00 | 2,402.50 | 2,437.50 | 487.15 | 88,685 |
| 2025-05-08 | 2,382.50 | 2,445.00 | 2,363.75 | 2,415.00 | 482.65 | 101,075 |
| 2025-05-07 | 2,293.75 | 2,348.75 | 2,281.25 | 2,348.75 | 469.41 | 171,520 |
| 2025-05-06 | 2,235.00 | 2,295.00 | 2,226.25 | 2,291.25 | 457.92 | 70,570 |
| 2025-05-05 | 2,257.50 | 2,298.75 | 2,257.50 | 2,283.75 | 456.42 | 43,005 |
| 2025-05-02 | 2,257.50 | 2,313.75 | 2,245.00 | 2,290.00 | 457.67 | 172,755 |
| 2025-05-01 | 2,251.25 | 2,261.25 | 2,206.25 | 2,206.25 | 440.93 | 172,290 |
| 2025-04-30 | 2,091.25 | 2,178.75 | 1,950.00 | 2,178.75 | 435.43 | 164,495 |
| 2025-04-29 | 2,220.00 | 2,220.00 | 2,172.50 | 2,181.25 | 435.93 | 160,585 |
| 2025-04-28 | 2,241.25 | 2,247.50 | 2,181.25 | 2,233.75 | 446.42 | 83,170 |
| 2025-04-25 | 2,187.50 | 2,277.50 | 2,183.75 | 2,265.00 | 452.67 | 149,860 |
| 2025-04-24 | 2,120.00 | 2,195.00 | 2,097.50 | 2,195.00 | 438.68 | 150,290 |
| 2025-04-23 | 2,097.50 | 2,133.75 | 2,060.00 | 2,071.25 | 413.95 | 348,350 |
| 2025-04-22 | 1,923.75 | 1,998.75 | 1,916.25 | 1,990.00 | 397.71 | 142,940 |
| 2025-04-21 | 1,926.25 | 1,926.25 | 1,863.75 | 1,893.75 | 378.47 | 215,220 |
| 2025-04-17 | 1,993.75 | 1,993.75 | 1,910.00 | 1,950.00 | 389.72 | 105,690 |
| 2025-04-16 | 1,931.25 | 1,988.75 | 1,908.75 | 1,965.00 | 392.71 | 124,080 |
| 2025-04-15 | 2,026.25 | 2,060.00 | 2,001.25 | 2,017.50 | 403.21 | 138,090 |
| 2025-04-14 | 2,128.75 | 2,128.75 | 1,987.50 | 2,012.50 | 402.21 | 342,310 |
| 2025-04-11 | 1,963.75 | 1,991.25 | 1,906.25 | 1,975.00 | 394.71 | 217,780 |
| 2025-04-10 | 2,067.50 | 2,067.50 | 1,926.25 | 1,995.00 | 398.71 | 363,500 |
| 2025-04-09 | 1,876.25 | 2,225.00 | 1,816.25 | 2,210.00 | 441.68 | 923,835 |
| 2025-04-08 | 2,042.50 | 2,068.75 | 1,810.00 | 1,868.75 | 373.48 | 316,910 |
| 2025-04-07 | 1,811.25 | 2,023.75 | 1,751.25 | 1,943.75 | 388.47 | 1,036,015 |
| 2025-04-04 | 2,010.00 | 2,023.75 | 1,818.75 | 1,842.50 | 368.23 | 515,190 |
| 2025-04-03 | 2,361.25 | 2,361.25 | 2,118.75 | 2,121.25 | 423.94 | 528,475 |
| 2025-04-02 | 2,471.25 | 2,540.00 | 2,471.25 | 2,518.75 | 503.38 | 47,580 |
| 2025-04-01 | 2,507.50 | 2,523.75 | 2,461.25 | 2,523.75 | 504.38 | 76,825 |
| 2025-03-31 | 2,451.25 | 2,471.25 | 2,395.00 | 2,471.25 | 493.89 | 126,415 |
| 2025-03-28 | 2,563.75 | 2,578.75 | 2,493.75 | 2,515.00 | 502.63 | 196,665 |
| 2025-03-27 | 2,557.50 | 2,615.00 | 2,550.00 | 2,588.75 | 517.37 | 65,535 |
| 2025-03-26 | 2,720.00 | 2,740.00 | 2,587.50 | 2,623.75 | 524.36 | 213,350 |
| 2025-03-25 | 2,741.25 | 2,741.25 | 2,655.00 | 2,680.00 | 535.60 | 206,380 |
| 2025-03-24 | 2,718.75 | 2,795.00 | 2,718.75 | 2,756.25 | 550.84 | 422,085 |
| 2025-03-21 | 2,928.75 | 2,928.75 | 2,666.25 | 2,700.00 | 539.60 | 651,480 |
| 2025-03-20 | 2,928.75 | 2,928.75 | 2,928.75 | 2,928.75 | 585.32 | 500 |
| 2025-03-19 | 2,865.00 | 2,938.75 | 2,865.00 | 2,906.25 | 580.82 | 54,465 |
| 2025-03-18 | 2,887.50 | 2,937.50 | 2,873.75 | 2,891.25 | 577.82 | 172,325 |
| 2025-03-17 | 2,875.00 | 2,966.25 | 2,875.00 | 2,945.00 | 588.57 | 104,640 |
| 2025-03-14 | 2,807.50 | 2,918.75 | 2,807.50 | 2,870.00 | 573.58 | 137,700 |
| 2025-03-13 | 2,725.00 | 2,785.00 | 2,687.50 | 2,702.50 | 540.10 | 92,025 |
| 2025-03-12 | 2,633.75 | 2,755.00 | 2,633.75 | 2,728.75 | 545.35 | 171,275 |
| 2025-03-11 | 2,491.25 | 2,586.25 | 2,475.00 | 2,543.75 | 508.37 | 210,305 |
| 2025-03-10 | 2,560.00 | 2,577.50 | 2,460.00 | 2,477.50 | 495.13 | 247,790 |
| 2025-03-07 | 2,577.50 | 2,651.25 | 2,561.25 | 2,647.50 | 529.11 | 116,510 |
| 2025-03-06 | 2,582.50 | 2,656.25 | 2,542.50 | 2,545.00 | 508.62 | 200,660 |
| 2025-03-05 | 2,601.25 | 2,705.00 | 2,601.25 | 2,688.75 | 537.35 | 70,600 |
| 2025-03-04 | 2,557.50 | 2,666.25 | 2,475.00 | 2,602.50 | 520.12 | 329,060 |
| 2025-03-03 | 2,700.00 | 2,700.00 | 2,553.75 | 2,577.50 | 515.12 | 235,370 |
| 2025-02-28 | 2,588.75 | 2,690.00 | 2,575.00 | 2,673.75 | 534.36 | 253,400 |
| 2025-02-27 | 2,793.75 | 2,847.50 | 2,611.25 | 2,618.75 | 523.36 | 240,195 |
| 2025-02-26 | 2,751.25 | 2,843.75 | 2,735.00 | 2,787.50 | 557.09 | 175,495 |
| 2025-02-25 | 2,715.00 | 2,728.75 | 2,648.75 | 2,657.50 | 531.11 | 119,375 |
| 2025-02-24 | 2,853.75 | 2,862.50 | 2,720.00 | 2,720.00 | 543.60 | 169,130 |
| 2025-02-21 | 2,930.00 | 2,943.75 | 2,797.50 | 2,822.50 | 564.08 | 283,680 |
| 2025-02-20 | 2,975.00 | 2,986.25 | 2,923.75 | 2,943.75 | 588.32 | 255,600 |
| 2025-02-19 | 3,012.50 | 3,050.00 | 2,956.25 | 2,975.00 | 594.56 | 408,775 |
| 2025-02-18 | 2,916.25 | 3,076.25 | 2,916.25 | 3,050.00 | 609.55 | 353,455 |
| 2025-02-14 | 2,808.75 | 2,872.50 | 2,802.50 | 2,845.00 | 568.58 | 194,300 |
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.