Micron CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2,627.50 | 2,742.50 | 2,627.50 | 2,736.25 | 546.85 | 411,940 |
| 2025-02-12 | 2,565.00 | 2,642.50 | 2,506.25 | 2,623.75 | 524.36 | 247,995 |
| 2025-02-11 | 2,697.50 | 2,736.25 | 2,675.00 | 2,687.50 | 537.10 | 140,460 |
| 2025-02-10 | 2,668.75 | 2,748.75 | 2,668.75 | 2,745.00 | 548.59 | 257,670 |
| 2025-02-07 | 2,741.25 | 2,741.25 | 2,623.75 | 2,632.50 | 526.11 | 113,935 |
| 2025-02-06 | 2,702.50 | 2,760.00 | 2,678.75 | 2,698.75 | 539.35 | 226,785 |
| 2025-02-05 | 2,587.50 | 2,675.00 | 2,586.25 | 2,671.25 | 533.86 | 228,105 |
| 2025-02-04 | 2,550.00 | 2,608.75 | 2,545.00 | 2,595.00 | 518.62 | 188,420 |
| 2025-02-03 | 2,546.25 | 2,591.25 | 2,520.00 | 2,573.75 | 514.37 | 342,190 |
| 2025-01-31 | 2,612.50 | 2,696.25 | 2,610.00 | 2,617.50 | 523.11 | 40,185 |
| 2025-01-30 | 2,587.50 | 2,663.75 | 2,585.00 | 2,650.00 | 529.61 | 62,495 |
| 2025-01-29 | 2,576.25 | 2,587.50 | 2,513.75 | 2,547.50 | 509.12 | 57,735 |
| 2025-01-28 | 2,662.50 | 2,671.25 | 2,522.50 | 2,528.75 | 505.38 | 727,625 |
| 2025-01-27 | 2,721.25 | 2,740.00 | 2,530.00 | 2,612.50 | 522.11 | 663,435 |
| 2025-01-24 | 3,022.50 | 3,022.50 | 2,943.75 | 2,953.75 | 590.31 | 227,075 |
| 2025-01-23 | 3,000.00 | 3,038.75 | 2,965.00 | 3,000.00 | 599.56 | 390,635 |
| 2025-01-22 | 3,130.00 | 3,160.00 | 3,087.50 | 3,125.00 | 624.54 | 360,605 |
| 2025-01-21 | 3,025.00 | 3,156.25 | 3,020.00 | 3,132.50 | 626.04 | 337,975 |
| 2025-01-20 | 3,058.75 | 3,058.75 | 3,048.75 | 3,052.50 | 610.05 | 14,690 |
| 2025-01-17 | 2,971.25 | 3,028.75 | 2,937.50 | 3,028.75 | 605.30 | 512,520 |
| 2025-01-16 | 2,998.75 | 3,000.00 | 2,922.50 | 2,945.00 | 588.57 | 246,180 |
| 2025-01-15 | 2,850.00 | 2,975.00 | 2,846.25 | 2,957.50 | 591.06 | 290,285 |
| 2025-01-14 | 2,788.75 | 2,788.75 | 2,733.75 | 2,787.50 | 557.09 | 231,420 |
| 2025-01-13 | 2,743.75 | 2,743.75 | 2,667.50 | 2,730.00 | 545.60 | 286,500 |
| 2025-01-10 | 2,822.50 | 2,886.25 | 2,783.75 | 2,852.50 | 570.08 | 297,315 |
| 2025-01-09 | 2,856.25 | 2,856.25 | 2,856.25 | 2,856.25 | 570.83 | 1,320 |
| 2025-01-08 | 2,952.50 | 2,960.00 | 2,820.00 | 2,851.25 | 569.83 | 770,250 |
| 2025-01-07 | 2,968.75 | 3,047.50 | 2,918.75 | 2,928.75 | 585.32 | 1,588,535 |
| 2025-01-06 | 2,846.25 | 2,846.25 | 2,846.25 | 2,846.25 | 568.83 | 500 |
| 2025-01-03 | 2,513.75 | 2,586.25 | 2,513.75 | 2,576.25 | 514.87 | 396,395 |
| 2025-01-02 | 2,441.25 | 2,511.25 | 2,432.50 | 2,508.75 | 501.38 | 246,225 |
| 2024-12-31 | 2,460.00 | 2,477.50 | 2,415.00 | 2,416.25 | 482.89 | 300,265 |
| 2024-12-30 | 2,501.25 | 2,501.25 | 2,430.00 | 2,450.00 | 489.64 | 204,040 |
| 2024-12-27 | 2,558.75 | 2,566.25 | 2,513.75 | 2,542.50 | 508.12 | 236,990 |
| 2024-12-24 | 2,580.00 | 2,580.00 | 2,530.00 | 2,557.50 | 511.12 | 549,215 |
| 2024-12-23 | 2,596.25 | 2,607.50 | 2,537.50 | 2,556.25 | 510.87 | 567,005 |
| 2024-12-20 | 2,455.00 | 2,592.50 | 2,411.25 | 2,588.75 | 517.36 | 28,555 |
| 2024-12-19 | 2,577.50 | 2,595.00 | 2,436.25 | 2,498.75 | 499.38 | 2,045,540 |
| 2024-12-18 | 3,178.75 | 3,222.50 | 2,950.00 | 3,007.50 | 601.05 | 1,761,585 |
| 2024-12-17 | 3,172.50 | 3,172.50 | 3,096.25 | 3,126.25 | 624.78 | 1,087,485 |
| 2024-12-16 | 3,047.50 | 3,195.00 | 3,011.25 | 3,112.50 | 622.03 | 1,486,675 |
| 2024-12-13 | 2,888.75 | 2,962.50 | 2,876.25 | 2,947.50 | 589.06 | 836,145 |
| 2024-12-12 | 2,925.00 | 2,925.00 | 2,812.50 | 2,828.75 | 565.33 | 338,575 |
| 2024-12-11 | 2,850.00 | 2,947.50 | 2,827.50 | 2,932.50 | 586.06 | 367,095 |
| 2024-12-10 | 3,022.50 | 3,022.50 | 2,800.00 | 2,823.75 | 564.33 | 609,680 |
| 2024-12-09 | 2,896.25 | 3,002.50 | 2,896.25 | 2,960.00 | 591.56 | 390,595 |
| 2024-12-06 | 2,881.25 | 2,937.50 | 2,881.25 | 2,915.00 | 582.56 | 906,455 |
| 2024-12-05 | 2,995.00 | 2,997.50 | 2,898.75 | 2,905.00 | 580.57 | 345,160 |
| 2024-12-04 | 2,908.75 | 2,973.75 | 2,875.00 | 2,966.25 | 592.81 | 259,570 |
| 2024-12-03 | 2,907.50 | 2,976.25 | 2,868.75 | 2,878.75 | 575.32 | 217,450 |
| 2024-12-02 | 2,803.75 | 2,877.50 | 2,803.75 | 2,836.25 | 566.83 | 154,940 |
| 2024-11-29 | 2,800.00 | 2,831.25 | 2,768.75 | 2,831.25 | 565.83 | 98,700 |
| 2024-11-28 | 2,962.50 | 2,962.50 | 2,832.50 | 2,835.00 | 566.58 | 21,895 |
| 2024-11-27 | 2,897.50 | 2,900.00 | 2,783.75 | 2,830.00 | 565.58 | 193,555 |
| 2024-11-26 | 3,002.50 | 3,002.50 | 2,892.50 | 2,928.75 | 585.31 | 86,100 |
| 2024-11-25 | 3,005.00 | 3,058.75 | 3,001.25 | 3,008.75 | 601.30 | 181,930 |
| 2024-11-22 | 2,938.75 | 2,980.00 | 2,928.75 | 2,956.25 | 590.81 | 74,740 |
| 2024-11-21 | 2,883.75 | 2,968.75 | 2,825.00 | 2,950.00 | 589.56 | 187,080 |
| 2024-11-20 | 2,826.25 | 2,833.75 | 2,790.00 | 2,833.75 | 566.33 | 52,230 |
| 2024-11-19 | 2,800.00 | 2,816.25 | 2,778.75 | 2,813.75 | 562.33 | 148,620 |
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.