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
2026-10-16	45.090	45.090	43.650	43.790	43.790	4,450
2026-10-15	44.140	46.200	44.140	46.200	46.200	1,729
2026-10-14	46.490	46.920	45.710	45.710	45.710	823
2026-10-13	46.420	47.360	46.420	47.360	47.360	1,662
2026-10-09	51.730	51.730	51.100	51.110	51.110	546
2026-10-08	53.660	53.660	51.600	51.600	51.600	609
2026-10-07	53.700	54.100	53.700	54.030	54.030	4,969
2026-10-06	52.940	53.030	52.150	52.150	52.150	405
2026-10-05	52.690	53.080	52.680	52.880	52.880	1,010
2026-10-02	54.410	54.460	53.430	53.490	53.490	3,101
2026-10-01	52.520	54.480	51.000	54.480	54.480	1,736
2026-09-30	53.430	53.450	53.010	53.010	53.010	707
2026-09-29	53.070	53.240	53.070	53.080	53.080	632
2026-09-28	52.300	54.080	52.300	54.080	54.080	769
2026-09-25	53.920	54.080	53.640	54.080	54.080	610
2026-09-24	52.250	53.700	52.250	53.700	53.700	584
2026-09-23	54.260	54.260	52.110	52.110	52.110	200
2026-09-22	53.310	54.440	52.110	52.110	52.110	340
2026-09-21	51.820	52.200	51.770	52.110	52.110	1,070
2026-09-18	49.400	50.370	49.400	50.370	50.370	160
2026-09-17	48.580	48.750	48.570	48.750	48.750	401
2026-09-16	46.490	46.490	46.040	46.040	46.040	573
2026-09-15	46.470	46.470	46.000	46.120	46.120	420
2026-09-14	45.120	46.220	45.120	45.730	45.730	2,011
2026-09-11	48.740	48.740	48.610	48.610	48.610	402
2026-09-10	49.730	50.120	49.730	50.120	50.120	118
2026-09-09	49.970	51.570	49.970	50.120	50.120	242
2026-09-08	51.620	51.620	50.120	50.120	50.120	1,660
2026-09-04	49.620	50.440	49.620	50.440	50.440	2,509
2026-09-03	46.100	46.540	46.100	46.540	46.540	264
2026-09-02	46.760	47.080	46.540	46.540	46.540	518
2026-09-01	46.620	47.560	46.460	46.540	46.540	545
2026-08-31	46.420	47.480	46.420	47.480	47.480	398
2026-08-28	46.740	46.740	46.280	46.440	46.440	250
2026-08-27	46.770	46.770	46.770	46.770	46.770	841
2026-08-26	46.280	46.840	46.280	46.770	46.770	305
2026-08-25	46.320	46.520	46.090	46.520	46.520	305
2026-08-24	45.580	45.740	45.380	45.380	45.380	694
2026-08-21	48.590	48.590	48.070	48.070	48.070	890
2026-08-20	47.830	47.830	46.450	46.450	46.450	500
2026-08-19	46.900	46.900	46.900	46.900	46.900	404
2026-08-18	47.530	47.530	46.820	46.900	46.900	2,272
2026-08-17	50.470	51.050	50.470	50.620	50.620	1,157
2026-08-14	48.270	48.430	47.960	48.430	48.430	251
2026-08-13	46.670	48.460	46.670	47.490	47.490	532
2026-08-12	46.000	46.000	45.750	45.750	45.750	415
2026-08-11	43.680	43.680	43.680	43.680	43.680	0
2026-08-10	43.680	43.680	43.680	43.680	43.680	0
2026-08-07	43.630	43.680	43.370	43.680	43.680	1,634
2026-08-06	41.570	41.570	41.570	41.570	41.570	0
2026-08-05	41.570	41.570	41.570	41.570	41.570	0
2026-08-04	43.280	44.790	41.570	41.570	41.570	2,111
2026-07-31	46.370	46.370	41.570	41.570	41.570	977
2026-07-30	39.710	40.000	37.220	37.220	37.220	439
2026-07-29	41.020	41.020	41.020	41.020	41.020	0
2026-07-28	41.880	41.880	39.580	41.020	41.020	7,492
2026-07-27	49.020	49.020	49.020	49.020	49.020	0
2026-07-24	47.160	49.020	46.270	49.020	49.020	805
2026-07-23	49.080	49.680	49.020	49.020	49.020	800
2026-07-22	47.800	48.980	47.800	48.380	48.380	721

Page 1 of 3 · 125 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.