Micron CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.580	43.200	40.300	42.630	42.623	2,265,200
2026-07-20	38.900	39.600	37.800	38.120	38.114	1,698,300
2026-07-17	36.100	39.740	35.430	37.290	37.284	2,962,900
2026-07-16	38.090	39.040	37.000	37.480	37.474	2,244,000
2026-07-15	42.870	42.970	38.480	39.800	39.793	2,789,900
2026-07-14	43.500	43.700	41.820	43.240	43.233	1,521,900
2026-07-13	40.980	41.550	39.770	41.250	41.243	1,482,800
2026-07-10	42.500	43.930	42.080	43.080	43.073	1,421,800
2026-07-09	44.700	45.530	43.380	43.560	43.553	1,594,600
2026-07-08	39.670	42.210	39.670	41.760	41.753	1,600,800
2026-07-07	40.600	41.480	39.300	41.260	41.253	2,342,500
2026-07-06	44.600	44.900	43.250	43.400	43.393	1,722,900
2026-07-03	45.410	46.725	44.850	46.020	46.005	725,600
2026-07-02	48.500	48.520	41.880	43.250	43.236	3,151,300
2026-06-30	50.340	51.490	49.580	51.050	51.034	2,154,300
2026-06-29	49.620	50.480	45.170	50.310	50.294	2,424,500
2026-06-26	50.100	52.870	49.620	49.620	49.604	2,114,700
2026-06-25	53.940	55.300	50.080	53.540	53.523	3,867,800
2026-06-24	47.820	47.820	43.680	45.980	45.965	1,821,300
2026-06-23	47.590	49.730	45.870	46.440	46.425	2,295,500
2026-06-22	52.970	53.530	51.580	53.530	53.513	1,938,500
2026-06-19	50.100	50.990	49.610	50.770	50.754	377,400
2026-06-18	48.850	50.690	48.230	49.950	49.934	2,108,600
2026-06-17	46.770	48.220	44.750	46.110	46.095	2,241,600
2026-06-16	48.480	48.950	45.000	45.050	45.036	1,770,100
2026-06-15	46.500	48.350	46.350	47.980	47.965	2,010,100
2026-06-12	42.940	44.650	42.350	43.280	43.266	1,955,400
2026-06-11	39.930	43.900	39.550	43.900	43.886	2,573,100
2026-06-10	39.890	42.220	39.000	39.400	39.387	2,064,000
2026-06-09	43.650	43.650	37.700	41.210	41.197	3,609,800
2026-06-08	41.370	42.480	40.440	41.890	41.877	2,721,800
2026-06-05	41.510	42.420	38.210	38.240	38.228	4,200,400
2026-06-04	44.500	45.750	42.800	44.080	44.066	2,609,500
2026-06-03	47.660	48.060	45.860	47.670	47.655	1,755,800
2026-06-02	46.350	47.500	44.880	46.960	46.945	2,629,700
2026-06-01	44.310	46.210	44.310	45.750	45.735	2,321,300
2026-05-29	42.170	43.300	41.530	42.770	42.756	2,053,100
2026-05-28	41.000	41.930	39.960	40.760	40.747	1,710,700
2026-05-27	42.210	42.210	39.230	40.990	40.977	3,417,100
2026-05-26	36.170	40.450	36.140	39.550	39.537	3,076,900
2026-05-25	34.730	35.100	34.260	34.980	34.969	566,500
2026-05-22	33.500	34.430	33.000	33.200	33.189	1,975,600
2026-05-21	32.500	33.780	32.310	33.670	33.659	2,266,300
2026-05-20	32.480	32.480	30.970	32.290	32.280	1,833,400
2026-05-19	29.310	32.070	28.790	30.950	30.940	2,104,700
2026-05-15	32.450	33.140	31.800	32.080	32.070	1,798,000
2026-05-14	34.870	35.880	34.310	34.400	34.389	2,125,200
2026-05-13	35.800	36.020	34.460	35.450	35.439	2,477,700
2026-05-12	34.280	34.670	31.240	33.940	33.929	3,619,700
2026-05-11	35.230	36.240	34.000	35.170	35.159	3,289,100
2026-05-08	29.940	33.030	29.940	33.030	33.019	2,172,900
2026-05-07	28.770	30.200	28.120	28.650	28.641	2,491,700
2026-05-06	29.360	29.530	27.760	29.470	29.461	2,889,300
2026-05-05	26.980	28.790	26.750	28.330	28.321	2,381,300
2026-05-04	24.760	26.180	24.700	25.470	25.462	1,634,300
2026-05-01	22.710	24.140	22.590	23.980	23.972	1,618,700
2026-04-30	23.480	23.660	22.230	22.900	22.893	1,729,300
2026-04-29	23.340	23.490	22.500	22.930	22.923	1,319,700
2026-04-28	22.200	22.950	21.580	22.340	22.333	1,668,000
2026-04-27	22.600	23.500	22.570	23.200	23.193	1,978,700

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0070 CAD
2026-07-06	0.0070 CAD
2026-03-30	0.0070 CAD
2025-12-29	0.0260 CAD
2025-10-03	0.0259 CAD
2025-07-07	0.0261 CAD
2025-03-31	0.0253 CAD
2024-12-30	0.0262 CAD
2024-10-07	0.0269 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.