Micron Technology (MU) BMO CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	25.640	26.380	25.640	26.120	26.116	1,442
2026-04-24	25.110	25.270	24.870	24.910	24.906	1,678
2026-04-23	23.850	23.850	23.850	23.850	23.846	100
2026-04-22	23.800	24.460	23.800	24.460	24.456	1,185
2026-04-21	22.670	22.670	22.520	22.520	22.517	124
2026-04-20	22.280	22.490	22.140	22.490	22.487	266
2026-04-17	23.500	23.500	22.880	22.880	22.877	1,843
2026-04-16	23.110	23.110	22.890	22.890	22.887	2,443
2026-04-15	23.090	23.190	23.090	23.190	23.186	935
2026-04-14	21.840	23.190	21.460	23.190	23.186	4,820
2026-04-13	20.870	21.360	20.870	21.360	21.357	1,269
2026-04-10	21.170	21.250	21.100	21.140	21.137	2,359
2026-04-09	20.530	21.220	20.480	21.220	21.217	1,667
2026-04-08	20.380	20.530	20.330	20.380	20.377	5,432
2026-04-07	18.990	18.990	18.740	18.990	18.987	277
2026-04-06	18.800	19.050	18.800	18.990	18.987	2,391
2026-04-02	17.150	18.410	17.150	18.410	18.407	1,095
2026-04-01	17.410	18.980	16.950	16.950	16.947	2,093
2026-03-31	16.270	16.950	16.230	16.230	16.228	1,122
2026-03-30	18.260	18.260	16.230	16.230	16.228	706
2026-03-27	18.100	18.290	18.010	18.010	18.000	2,628
2026-03-26	18.650	18.650	17.920	17.920	17.910	9,165
2026-03-25	19.000	19.270	19.000	19.240	19.229	2,350
2026-03-24	19.720	19.970	19.720	19.970	19.959	4,553
2026-03-23	21.520	21.520	20.320	20.470	20.458	1,469
2026-03-20	22.340	22.340	21.150	21.150	21.138	820
2026-03-19	21.420	23.520	21.420	23.520	23.507	1,214
2026-03-18	23.420	23.600	23.230	23.520	23.507	2,015
2026-03-17	22.850	23.220	22.560	23.220	23.207	1,871
2026-03-16	22.500	22.820	22.220	22.220	22.207	3,550
2026-03-13	21.100	21.590	21.100	21.430	21.418	929
2026-03-12	20.780	21.120	20.130	21.120	21.108	726
2026-03-11	21.130	21.260	21.120	21.120	21.108	315
2026-03-10	19.920	20.810	19.920	20.290	20.278	1,782
2026-03-09	18.260	19.540	18.260	19.540	19.529	926
2026-03-06	20.220	20.220	20.220	20.220	20.208	0
2026-03-05	20.220	20.220	20.220	20.220	20.208	0
2026-03-04	19.600	20.400	19.600	20.220	20.208	326
2026-03-03	19.580	19.580	19.200	19.200	19.189	11,501
2026-03-02	20.260	20.820	20.260	20.820	20.808	540
2026-02-27	20.900	20.900	20.600	20.740	20.728	4,961
2026-02-26	21.410	21.410	20.410	20.900	20.888	13,342
2026-02-25	21.520	21.770	21.520	21.700	21.688	5,554
2026-02-24	21.690	21.810	21.000	21.110	21.098	1,223
2026-02-23	21.260	21.700	21.000	21.270	21.258	7,843
2026-02-20	20.940	21.590	20.940	21.550	21.538	313
2026-02-19	20.990	20.990	20.820	20.980	20.968	229
2026-02-18	20.170	21.160	20.170	21.160	21.148	209
2026-02-17	20.000	20.160	20.000	20.160	20.148	600
2026-02-13	20.160	20.720	20.160	20.720	20.708	2,909
2026-02-12	21.490	21.490	20.910	20.910	20.898	667
2026-02-11	20.500	20.870	20.120	20.860	20.848	2,098
2026-02-10	18.580	19.250	18.580	18.850	18.839	10,083
2026-02-09	19.000	19.580	19.000	19.420	19.409	1,211
2026-02-06	19.630	19.970	19.630	19.950	19.939	4,315
2026-02-05	19.280	19.280	19.220	19.220	19.209	564
2026-02-04	20.750	20.750	18.640	18.840	18.829	1,371
2026-02-03	22.330	22.330	20.830	20.830	20.818	11,625
2026-02-02	20.840	22.220	20.840	22.220	22.207	1,834
2026-01-30	22.500	22.890	21.140	21.140	21.128	1,407

← NewerPage 3 of 4 · 232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0075 USD
2026-03-30	0.0076 USD

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