Micron CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	95.410	97.820	93.250	96.950	19.375	1,145,000
2026-01-27	90.140	92.780	89.250	91.430	18.272	814,500
2026-01-26	88.750	88.750	85.860	86.770	17.341	638,000
2026-01-23	88.710	91.820	87.200	89.120	17.810	635,000
2026-01-22	88.700	88.700	84.220	88.690	17.725	928,500
2026-01-21	83.310	87.890	82.000	86.890	17.365	584,000
2026-01-20	79.000	85.030	79.000	81.500	16.288	658,000
2026-01-19	79.990	82.510	78.880	82.380	16.464	185,500
2026-01-16	78.870	81.510	78.740	80.910	16.170	707,000
2026-01-15	76.930	77.500	75.030	75.030	14.995	395,000
2026-01-14	74.960	75.590	73.500	74.310	14.851	299,000
2026-01-13	77.300	78.140	74.820	75.420	15.073	469,500
2026-01-12	76.130	77.650	75.830	77.230	15.434	347,500
2026-01-09	74.370	77.060	72.800	76.760	15.340	404,500
2026-01-08	76.120	76.650	71.890	73.000	14.589	637,500
2026-01-07	76.410	77.170	75.300	75.820	15.153	666,500
2026-01-06	70.940	76.840	70.940	76.770	15.342	563,500
2026-01-05	72.850	72.850	69.140	69.690	13.927	1,737,500
2026-01-02	65.650	70.400	65.650	70.350	14.059	527,000
2025-12-31	65.460	65.460	63.480	63.790	12.748	476,000
2025-12-30	65.880	66.590	65.310	65.350	13.060	427,000
2025-12-29	62.690	65.710	62.350	65.710	13.132	514,500
2025-12-24	62.070	64.510	62.070	64.050	12.795	160,500
2025-12-23	61.640	62.840	61.000	61.750	12.336	294,500
2025-12-22	61.920	61.920	60.000	61.890	12.364	344,500
2025-12-19	56.330	59.880	56.330	59.430	11.872	400,000
2025-12-18	57.020	58.890	55.130	55.590	11.105	3,847,000
2025-12-17	52.870	53.020	49.600	50.480	10.084	534,500
2025-12-16	52.610	53.490	51.600	52.000	10.388	240,500
2025-12-15	55.310	55.800	52.850	52.980	10.584	340,000
2025-12-12	57.140	57.140	53.630	53.940	10.775	683,000
2025-12-11	58.580	58.580	56.400	57.840	11.555	844,000
2025-12-10	57.090	59.100	56.300	59.000	11.786	480,000
2025-12-09	54.530	57.150	54.450	56.450	11.277	456,500
2025-12-08	54.350	55.550	54.210	55.260	11.039	330,000
2025-12-05	51.090	53.840	51.000	53.200	10.628	399,000
2025-12-04	51.710	51.710	50.090	50.700	10.128	319,000
2025-12-03	52.940	53.140	51.110	52.400	10.468	308,000
2025-12-02	53.590	54.650	52.560	53.530	10.694	495,500
2025-12-01	52.090	54.250	52.000	53.900	10.767	1,004,000
2025-11-28	52.640	53.300	52.300	53.100	10.608	245,500
2025-11-27	52.250	52.490	51.760	52.120	10.412	53,500
2025-11-26	51.510	52.330	50.680	51.600	10.308	1,040,500
2025-11-25	49.130	50.650	48.470	50.340	10.056	544,000
2025-11-24	47.750	50.610	47.580	50.250	10.038	1,019,500
2025-11-21	45.800	47.500	43.140	46.450	9.279	1,368,000
2025-11-20	51.620	51.620	44.760	45.100	9.010	1,253,000
2025-11-19	50.830	52.480	48.580	50.640	10.116	888,000
2025-11-18	52.830	53.420	50.600	51.350	10.258	1,041,000
2025-11-17	55.440	58.200	53.800	54.350	10.857	718,000
2025-11-14	51.900	57.180	51.750	55.340	11.055	643,000
2025-11-13	54.750	55.890	51.700	52.900	10.568	821,500
2025-11-12	54.980	55.890	54.160	54.920	10.971	290,500
2025-11-11	55.760	56.050	53.860	54.130	10.813	480,000
2025-11-10	55.700	57.590	55.700	57.000	11.387	782,000
2025-11-07	52.400	54.320	50.800	53.020	10.592	1,037,000
2025-11-06	53.370	55.230	52.800	53.500	10.688	1,535,000
2025-11-05	50.600	53.800	50.600	53.420	10.672	1,297,000
2025-11-04	49.910	51.310	48.850	48.980	9.785	506,500
2025-11-03	53.060	53.280	52.120	52.690	10.526	658,000

← NewerPage 4 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.