MICROSOFT (MSFT) BMO CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.400 | 8.490 | 8.400 | 8.490 | 8.472 | 1,821 |
| 2026-04-23 | 8.330 | 8.420 | 8.300 | 8.320 | 8.302 | 2,178 |
| 2026-04-22 | 8.620 | 8.670 | 8.620 | 8.670 | 8.651 | 4,877 |
| 2026-04-21 | 8.420 | 8.540 | 8.420 | 8.490 | 8.472 | 6,158 |
| 2026-04-20 | 8.440 | 8.440 | 8.350 | 8.350 | 8.332 | 3,759 |
| 2026-04-17 | 8.520 | 8.610 | 8.450 | 8.480 | 8.462 | 7,132 |
| 2026-04-16 | 8.270 | 8.410 | 8.260 | 8.410 | 8.392 | 1,502 |
| 2026-04-15 | 7.950 | 8.010 | 7.880 | 7.880 | 7.863 | 1,680 |
| 2026-04-14 | 7.850 | 7.900 | 7.840 | 7.880 | 7.863 | 1,900 |
| 2026-04-13 | 7.500 | 7.690 | 7.460 | 7.690 | 7.673 | 4,110 |
| 2026-04-10 | 7.480 | 7.480 | 7.450 | 7.450 | 7.434 | 4,446 |
| 2026-04-09 | 7.440 | 7.470 | 7.440 | 7.470 | 7.454 | 357 |
| 2026-04-08 | 7.600 | 7.610 | 7.480 | 7.480 | 7.464 | 9,635 |
| 2026-04-07 | 7.430 | 7.470 | 7.430 | 7.470 | 7.454 | 3,125 |
| 2026-04-06 | 7.490 | 7.490 | 7.460 | 7.470 | 7.454 | 4,507 |
| 2026-04-02 | 7.420 | 7.470 | 7.420 | 7.470 | 7.454 | 4,907 |
| 2026-04-01 | 7.420 | 7.470 | 7.410 | 7.440 | 7.424 | 12,005 |
| 2026-03-31 | 7.330 | 7.450 | 7.210 | 7.210 | 7.194 | 14,391 |
| 2026-03-30 | 7.270 | 7.300 | 7.200 | 7.210 | 7.194 | 7,312 |
| 2026-03-27 | 7.270 | 7.270 | 7.160 | 7.160 | 7.145 | 3,235 |
| 2026-03-26 | 7.470 | 7.470 | 7.340 | 7.340 | 7.324 | 5,183 |
| 2026-03-25 | 7.570 | 7.570 | 7.430 | 7.440 | 7.424 | 5,175 |
| 2026-03-24 | 7.570 | 7.570 | 7.480 | 7.480 | 7.464 | 5,049 |
| 2026-03-23 | 7.720 | 7.720 | 7.690 | 7.690 | 7.673 | 1,450 |
| 2026-03-20 | 7.710 | 7.710 | 7.650 | 7.650 | 7.633 | 1,744 |
| 2026-03-19 | 7.850 | 7.870 | 7.810 | 7.870 | 7.853 | 1,278 |
| 2026-03-18 | 7.950 | 7.950 | 7.870 | 7.870 | 7.853 | 5,562 |
| 2026-03-17 | 8.000 | 8.010 | 7.990 | 8.010 | 7.993 | 1,490 |
| 2026-03-16 | 7.990 | 8.020 | 7.960 | 8.020 | 8.003 | 1,702 |
| 2026-03-13 | 8.060 | 8.060 | 7.930 | 7.930 | 7.913 | 3,428 |
| 2026-03-12 | 8.120 | 8.120 | 8.120 | 8.120 | 8.102 | 0 |
| 2026-03-11 | 8.080 | 8.120 | 8.070 | 8.120 | 8.102 | 1,840 |
| 2026-03-10 | 8.170 | 8.170 | 8.130 | 8.130 | 8.112 | 2,542 |
| 2026-03-09 | 8.180 | 8.220 | 8.180 | 8.220 | 8.202 | 4,646 |
| 2026-03-06 | 8.260 | 8.260 | 8.220 | 8.220 | 8.202 | 1,952 |
| 2026-03-05 | 8.260 | 8.260 | 8.170 | 8.240 | 8.222 | 1,659 |
| 2026-03-04 | 8.160 | 8.240 | 8.160 | 8.160 | 8.142 | 9,421 |
| 2026-03-03 | 7.920 | 8.150 | 7.920 | 8.120 | 8.102 | 2,562 |
| 2026-03-02 | 8.010 | 8.030 | 7.990 | 7.990 | 7.973 | 722 |
| 2026-02-27 | 7.930 | 7.940 | 7.900 | 7.900 | 7.883 | 1,614 |
| 2026-02-26 | 8.140 | 8.140 | 8.060 | 8.060 | 8.043 | 400 |
| 2026-02-25 | 8.000 | 8.050 | 8.000 | 8.050 | 8.033 | 7,453 |
| 2026-02-24 | 7.780 | 7.830 | 7.780 | 7.830 | 7.813 | 1,601 |
| 2026-02-23 | 7.960 | 7.960 | 7.720 | 7.720 | 7.703 | 7,899 |
| 2026-02-20 | 7.970 | 8.020 | 7.960 | 7.990 | 7.973 | 3,328 |
| 2026-02-19 | 8.040 | 8.040 | 7.990 | 8.000 | 7.983 | 3,578 |
| 2026-02-18 | 8.070 | 8.080 | 8.030 | 8.040 | 8.004 | 1,320 |
| 2026-02-17 | 8.040 | 8.040 | 7.980 | 7.980 | 7.945 | 202 |
| 2026-02-13 | 8.140 | 8.140 | 8.060 | 8.060 | 8.024 | 1,913 |
| 2026-02-12 | 8.150 | 8.150 | 8.050 | 8.070 | 8.034 | 1,205 |
| 2026-02-11 | 8.380 | 8.380 | 8.080 | 8.130 | 8.094 | 4,580 |
| 2026-02-10 | 8.490 | 8.490 | 8.320 | 8.320 | 8.283 | 2,081 |
| 2026-02-09 | 8.240 | 8.320 | 8.240 | 8.320 | 8.283 | 3,470 |
| 2026-02-06 | 7.970 | 8.060 | 7.970 | 8.060 | 8.024 | 2,600 |
| 2026-02-05 | 8.160 | 8.160 | 7.930 | 7.930 | 7.895 | 572 |
| 2026-02-04 | 8.280 | 8.420 | 8.280 | 8.350 | 8.313 | 8,108 |
| 2026-02-03 | 8.310 | 8.310 | 8.240 | 8.290 | 8.253 | 10,222 |
| 2026-02-02 | 8.670 | 8.670 | 8.540 | 8.550 | 8.512 | 2,844 |
| 2026-01-30 | 8.840 | 8.840 | 8.650 | 8.650 | 8.612 | 1,649 |
| 2026-01-29 | 8.720 | 9.660 | 8.560 | 9.660 | 9.617 | 9,040 |
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.