Micron Technology (MU) BMO CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 22.070 | 22.230 | 21.500 | 21.920 | 21.907 | 823 |
| 2026-01-28 | 21.550 | 22.130 | 21.550 | 21.920 | 21.907 | 1,576 |
| 2026-01-27 | 19.750 | 19.750 | 19.750 | 19.750 | 19.739 | 0 |
| 2026-01-26 | 20.010 | 20.010 | 19.690 | 19.750 | 19.739 | 2,551 |
| 2026-01-23 | 20.000 | 20.150 | 20.000 | 20.150 | 20.138 | 1,863 |
| 2026-01-22 | 19.240 | 20.040 | 19.240 | 20.040 | 20.029 | 744 |
| 2026-01-21 | 19.290 | 19.720 | 19.290 | 19.720 | 19.709 | 2,702 |
| 2026-01-20 | 18.400 | 18.660 | 18.320 | 18.470 | 18.459 | 2,930 |
| 2026-01-19 | 18.410 | 18.410 | 18.210 | 18.410 | 18.399 | 1,311 |
| 2026-01-16 | 18.050 | 18.050 | 18.050 | 18.050 | 18.040 | 287 |
| 2026-01-15 | 16.790 | 16.790 | 16.790 | 16.790 | 16.780 | 0 |
| 2026-01-14 | 16.900 | 16.900 | 16.790 | 16.790 | 16.780 | 246 |
| 2026-01-13 | 17.520 | 17.520 | 17.520 | 17.520 | 17.510 | 0 |
| 2026-01-12 | 17.250 | 17.520 | 17.250 | 17.520 | 17.510 | 933 |
| 2026-01-09 | 16.920 | 17.440 | 16.920 | 17.440 | 17.430 | 511 |
| 2026-01-08 | 17.300 | 17.300 | 16.510 | 16.590 | 16.581 | 633 |
| 2026-01-07 | 17.090 | 17.160 | 17.090 | 17.160 | 17.150 | 293 |
| 2026-01-06 | 16.420 | 17.310 | 16.420 | 17.310 | 17.300 | 2,462 |
| 2026-01-05 | 15.760 | 15.770 | 15.710 | 15.770 | 15.761 | 636 |
| 2026-01-02 | 14.950 | 15.610 | 14.950 | 15.610 | 15.601 | 700 |
| 2025-12-31 | 14.890 | 14.890 | 14.890 | 14.890 | 14.881 | 0 |
| 2025-12-30 | 14.940 | 14.940 | 14.890 | 14.890 | 14.881 | 100 |
| 2025-12-29 | 13.920 | 13.920 | 13.920 | 13.920 | 13.912 | 0 |
| 2025-12-24 | 13.920 | 13.920 | 13.920 | 13.920 | 13.912 | 0 |
| 2025-12-23 | 13.920 | 13.920 | 13.920 | 13.920 | 13.912 | 116 |
| 2025-12-22 | 13.740 | 13.870 | 13.700 | 13.870 | 13.862 | 1,580 |
| 2025-12-19 | 12.770 | 13.560 | 12.770 | 13.560 | 13.552 | 11,604 |
| 2025-12-18 | 13.010 | 13.080 | 12.720 | 12.720 | 12.713 | 7,092 |
| 2025-12-17 | 11.350 | 11.350 | 11.350 | 11.350 | 11.344 | 250 |
| 2025-12-16 | 12.320 | 12.320 | 12.320 | 12.320 | 12.313 | 0 |
| 2025-12-15 | 12.540 | 12.540 | 12.320 | 12.320 | 12.313 | 226 |
| 2025-12-12 | 13.200 | 13.200 | 13.200 | 13.200 | 13.192 | 0 |
| 2025-12-11 | 13.210 | 13.210 | 13.200 | 13.200 | 13.192 | 654 |
| 2025-12-10 | 12.350 | 12.350 | 12.350 | 12.350 | 12.343 | 0 |
| 2025-12-09 | 12.350 | 12.350 | 12.350 | 12.350 | 12.343 | 0 |
| 2025-12-08 | 12.350 | 12.350 | 12.350 | 12.350 | 12.343 | 407 |
| 2025-12-05 | 12.100 | 12.100 | 12.040 | 12.040 | 12.033 | 546 |
| 2025-12-04 | 11.640 | 11.640 | 11.640 | 11.640 | 11.633 | 0 |
| 2025-12-03 | 11.640 | 11.640 | 11.640 | 11.640 | 11.633 | 233 |
| 2025-12-02 | 12.140 | 12.140 | 12.140 | 12.140 | 12.133 | 201 |
| 2025-12-01 | 11.690 | 12.060 | 11.690 | 12.060 | 12.053 | 484 |
| 2025-11-28 | 11.350 | 11.350 | 11.350 | 11.350 | 11.344 | 0 |
| 2025-11-27 | 11.350 | 11.350 | 11.350 | 11.350 | 11.344 | 0 |
| 2025-11-26 | 11.350 | 11.350 | 11.350 | 11.350 | 11.344 | 0 |
| 2025-11-25 | 11.350 | 11.350 | 11.350 | 11.350 | 11.344 | 0 |
| 2025-11-24 | 11.350 | 11.350 | 11.350 | 11.350 | 11.344 | 200 |
| 2025-11-21 | 11.510 | 11.510 | 11.510 | 11.510 | 11.503 | 0 |
| 2025-11-20 | 11.510 | 11.510 | 11.510 | 11.510 | 11.503 | 0 |
| 2025-11-19 | 11.510 | 11.510 | 11.510 | 11.510 | 11.503 | 100 |
| 2025-11-18 | 12.570 | 12.570 | 12.570 | 12.570 | 12.563 | 0 |
| 2025-11-17 | 12.570 | 12.570 | 12.570 | 12.570 | 12.563 | 0 |
| 2025-11-14 | 12.540 | 12.570 | 12.540 | 12.570 | 12.563 | 10 |
← NewerPage 4 of 4 · 232 trading days
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.