MICROSOFT (MSFT) BMO CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2026-07-21 | 7.920 | 7.930 | 7.920 | 7.930 | 7.930 | 100 |
| 2026-07-20 | 7.830 | 7.870 | 7.830 | 7.870 | 7.870 | 117 |
| 2026-07-17 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 200 |
| 2026-07-16 | 7.890 | 7.980 | 7.830 | 7.980 | 7.980 | 401 |
| 2026-07-15 | 7.720 | 7.890 | 7.720 | 7.870 | 7.870 | 350 |
| 2026-07-14 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2026-07-13 | 7.760 | 7.820 | 7.680 | 7.680 | 7.680 | 381 |
| 2026-07-10 | 7.730 | 7.730 | 7.620 | 7.680 | 7.680 | 3,109 |
| 2026-07-09 | 7.540 | 7.660 | 7.520 | 7.660 | 7.660 | 335 |
| 2026-07-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 700 |
| 2026-07-07 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2026-07-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 4,287 |
| 2026-07-03 | 7.700 | 7.950 | 7.700 | 7.900 | 7.900 | 1,526 |
| 2026-07-02 | 7.800 | 7.800 | 7.650 | 7.780 | 7.780 | 3,747 |
| 2026-06-30 | 7.390 | 7.420 | 7.390 | 7.400 | 7.400 | 1,893 |
| 2026-06-29 | 7.550 | 7.550 | 7.340 | 7.350 | 7.350 | 3,523 |
| 2026-06-26 | 7.130 | 7.380 | 7.130 | 7.330 | 7.330 | 404 |
| 2026-06-25 | 7.230 | 7.330 | 7.020 | 7.330 | 7.330 | 3,779 |
| 2026-06-24 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2026-06-23 | 7.460 | 7.480 | 7.380 | 7.480 | 7.480 | 1,841 |
| 2026-06-22 | 7.610 | 7.610 | 7.400 | 7.400 | 7.400 | 4,795 |
| 2026-06-19 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 100 |
| 2026-06-18 | 7.480 | 7.600 | 7.480 | 7.600 | 7.600 | 5,939 |
| 2026-06-17 | 7.750 | 7.860 | 7.550 | 7.860 | 7.860 | 3,452 |
| 2026-06-16 | 7.850 | 7.860 | 7.850 | 7.860 | 7.860 | 1,009 |
| 2026-06-15 | 7.940 | 7.970 | 7.940 | 7.960 | 7.960 | 1,860 |
| 2026-06-12 | 7.740 | 8.550 | 7.730 | 8.550 | 8.550 | 327 |
| 2026-06-11 | 7.900 | 8.030 | 7.900 | 8.030 | 8.030 | 100 |
| 2026-06-10 | 8.050 | 8.050 | 7.970 | 7.970 | 7.970 | 948 |
| 2026-06-09 | 8.180 | 8.550 | 8.180 | 8.550 | 8.550 | 2,100 |
| 2026-06-08 | 8.230 | 8.550 | 8.150 | 8.550 | 8.550 | 2,321 |
| 2026-06-05 | 8.580 | 8.580 | 8.370 | 8.550 | 8.550 | 3,328 |
| 2026-06-04 | 8.600 | 8.640 | 8.530 | 8.550 | 8.550 | 1,938 |
| 2026-06-03 | 8.480 | 8.570 | 8.480 | 8.570 | 8.570 | 765 |
| 2026-06-02 | 8.860 | 8.890 | 8.840 | 8.840 | 8.840 | 6,337 |
| 2026-06-01 | 9.300 | 9.300 | 8.980 | 8.980 | 8.980 | 1,600 |
| 2026-05-29 | 8.660 | 8.980 | 8.660 | 8.980 | 8.980 | 48,172 |
| 2026-05-28 | 8.570 | 8.570 | 8.520 | 8.520 | 8.520 | 800 |
| 2026-05-27 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-05-26 | 8.290 | 8.310 | 8.250 | 8.300 | 8.300 | 5,275 |
| 2026-05-25 | 8.280 | 8.490 | 8.280 | 8.490 | 8.490 | 2,312 |
| 2026-05-22 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 302 |
| 2026-05-21 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-05-20 | 8.350 | 8.350 | 8.350 | 8.350 | 8.332 | 221 |
| 2026-05-19 | 8.450 | 8.450 | 8.350 | 8.350 | 8.332 | 1,100 |
| 2026-05-15 | 8.480 | 8.490 | 8.450 | 8.450 | 8.432 | 2,325 |
| 2026-05-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.082 | 0 |
| 2026-05-13 | 8.040 | 8.100 | 8.040 | 8.100 | 8.082 | 581 |
| 2026-05-12 | 8.300 | 8.300 | 8.240 | 8.240 | 8.222 | 200 |
| 2026-05-11 | 8.180 | 8.240 | 8.180 | 8.240 | 8.222 | 1,853 |
| 2026-05-08 | 8.340 | 8.340 | 8.300 | 8.300 | 8.282 | 4,975 |
| 2026-05-07 | 8.460 | 8.510 | 8.280 | 8.280 | 8.262 | 4,695 |
| 2026-05-06 | 8.300 | 8.300 | 8.280 | 8.280 | 8.262 | 300 |
| 2026-05-05 | 8.230 | 8.240 | 8.220 | 8.240 | 8.222 | 1,700 |
| 2026-05-04 | 8.350 | 8.380 | 8.270 | 8.270 | 8.252 | 4,125 |
| 2026-05-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.482 | 0 |
| 2026-04-30 | 8.110 | 8.500 | 8.050 | 8.500 | 8.482 | 1,399 |
| 2026-04-29 | 8.500 | 8.510 | 8.500 | 8.500 | 8.482 | 2,115 |
| 2026-04-28 | 8.500 | 8.590 | 8.450 | 8.590 | 8.571 | 1,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0186 USD |
| 2026-02-19 | 0.0183 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.