Micron CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.970	22.430	21.650	21.950	21.943	1,200,500
2026-04-23	21.380	21.820	20.870	21.320	21.313	1,525,000
2026-04-22	20.430	21.720	20.260	21.530	21.523	1,667,100
2026-04-21	19.950	20.240	19.540	19.860	19.854	1,120,400
2026-04-20	20.180	20.570	19.280	19.850	19.844	1,214,700
2026-04-17	20.650	20.830	20.020	20.150	20.144	1,333,700
2026-04-16	20.000	20.450	19.700	20.240	20.234	1,823,500
2026-04-15	20.280	20.520	19.460	20.190	20.184	1,650,100
2026-04-14	19.290	20.670	18.820	20.670	20.663	1,758,000
2026-04-13	18.490	18.920	18.090	18.920	18.914	1,680,500
2026-04-10	18.660	18.750	18.160	18.640	18.634	1,150,400
2026-04-09	18.120	18.770	17.670	18.680	18.674	1,254,900
2026-04-08	18.360	18.400	17.680	18.040	18.034	1,350,500
2026-04-07	16.620	16.820	16.150	16.730	16.725	834,300
2026-04-06	16.610	17.070	16.420	16.750	16.745	781,900
2026-04-02	15.050	16.280	15.050	16.240	16.235	2,056,200
2026-04-01	15.550	16.740	15.220	16.320	16.315	1,799,900
2026-03-31	14.250	15.000	13.830	14.990	14.985	1,395,700
2026-03-30	16.070	16.080	14.140	14.300	14.295	1,293,000
2026-03-27	15.940	16.360	15.740	15.870	15.858	860,500
2026-03-26	16.480	16.630	15.640	15.770	15.758	951,300
2026-03-25	17.100	17.340	16.600	16.990	16.977	956,500
2026-03-24	17.860	17.990	17.300	17.580	17.567	657,600
2026-03-23	18.870	19.100	17.850	17.990	17.976	1,434,400
2026-03-20	19.780	19.970	18.460	18.800	18.786	1,329,400
2026-03-19	19.070	20.320	18.750	19.790	19.775	1,695,900
2026-03-18	20.680	20.940	20.370	20.520	20.504	819,500
2026-03-17	20.160	20.560	19.810	20.500	20.484	829,000
2026-03-16	19.900	20.230	19.490	19.660	19.645	1,579,000
2026-03-13	18.430	19.100	18.410	18.940	18.926	878,600
2026-03-12	18.270	18.400	17.660	18.030	18.016	594,000
2026-03-11	18.230	18.800	18.100	18.670	18.656	309,600
2026-03-10	17.600	18.470	17.600	17.920	17.906	474,000
2026-03-09	80.930	86.930	79.480	86.930	17.373	661,000
2026-03-06	84.680	86.800	81.700	82.940	16.575	907,500
2026-03-05	88.740	89.940	84.560	88.210	17.629	1,072,000
2026-03-04	87.430	90.560	86.240	89.370	17.860	801,500
2026-03-03	85.880	86.730	83.360	84.450	16.877	1,212,500
2026-03-02	89.210	92.860	88.500	91.800	18.346	1,251,000
2026-02-27	89.500	92.900	89.400	91.850	18.356	1,246,000
2026-02-26	94.530	96.500	89.500	92.500	18.486	1,331,500
2026-02-25	94.880	97.100	94.240	95.400	19.066	533,500
2026-02-24	95.500	97.000	91.610	93.310	18.648	995,000
2026-02-23	94.020	96.000	92.430	93.610	18.708	483,500
2026-02-20	92.430	95.640	92.430	95.300	19.046	1,191,000
2026-02-19	92.610	93.400	90.740	92.950	18.576	1,217,000
2026-02-18	88.990	95.050	88.000	93.630	18.712	749,500
2026-02-17	89.340	92.000	87.940	88.970	17.781	1,044,000
2026-02-13	90.030	93.640	87.120	91.560	18.298	3,971,000
2026-02-12	93.910	97.650	91.580	92.110	18.408	2,182,500
2026-02-11	87.910	92.190	83.900	91.310	18.248	2,851,500
2026-02-10	84.000	85.080	81.440	83.050	16.597	1,235,500
2026-02-09	84.980	87.650	82.580	85.360	17.059	1,342,500
2026-02-06	84.260	88.290	83.000	87.910	17.569	1,392,500
2026-02-05	81.640	87.000	81.510	85.270	17.041	1,727,500
2026-02-04	91.660	91.730	81.120	84.700	16.927	1,502,000
2026-02-03	98.670	98.670	91.000	93.690	18.724	1,130,000
2026-02-02	91.730	98.600	91.490	97.540	19.493	1,171,500
2026-01-30	99.000	101.26	90.680	92.470	18.480	1,169,000
2026-01-29	98.140	99.000	93.200	97.200	19.425	1,330,000

← NewerPage 3 of 9 · 522 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.