MICROSOFT (MSFT) 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	10.490	10.490	10.470	10.470	10.470	1,100
2026-10-15	10.535	10.535	10.535	10.535	10.535	0
2026-10-14	10.535	10.535	10.535	10.535	10.535	0
2026-10-13	10.535	10.535	10.535	10.535	10.535	0
2026-10-09	10.535	10.535	10.535	10.535	10.535	0
2026-10-08	10.535	10.535	10.535	10.535	10.535	0
2026-10-07	10.430	10.535	10.430	10.535	10.535	162
2026-10-06	10.560	10.560	10.530	10.530	10.530	259
2026-10-05	10.500	10.500	10.420	10.450	10.450	584
2026-10-02	10.300	10.300	10.260	10.260	10.260	400
2026-10-01	10.230	10.240	10.230	10.240	10.240	153
2026-09-30	10.270	10.270	10.220	10.220	10.220	203
2026-09-29	10.240	10.240	10.240	10.240	10.240	0
2026-09-28	10.170	10.240	10.090	10.240	10.240	2,900
2026-09-25	10.100	10.240	10.100	10.240	10.240	9,500
2026-09-24	9.950	9.950	9.950	9.950	9.950	0
2026-09-23	9.950	9.950	9.950	9.950	9.950	402
2026-09-22	9.860	9.950	9.860	9.950	9.950	225
2026-09-21	9.890	9.890	9.890	9.890	9.890	0
2026-09-18	9.890	9.890	9.890	9.890	9.890	0
2026-09-17	9.850	9.890	9.850	9.890	9.890	872
2026-09-16	9.790	9.790	9.730	9.730	9.730	150
2026-09-15	9.910	9.910	9.910	9.910	9.910	0
2026-09-14	9.910	10.100	9.910	9.910	9.910	6,390
2026-09-11	9.860	9.870	9.860	9.870	9.870	300
2026-09-10	9.810	9.810	9.810	9.810	9.810	2,135
2026-09-09	9.770	9.810	9.770	9.810	9.810	100
2026-09-08	9.935	9.935	9.935	9.935	9.935	0
2026-09-04	9.950	9.950	9.930	9.935	9.935	304
2026-09-03	9.950	9.950	9.950	9.950	9.950	2,261
2026-09-02	9.820	9.950	9.820	9.950	9.950	250
2026-09-01	9.990	9.990	9.930	9.950	9.950	350
2026-08-31	10.160	10.160	10.120	10.120	10.120	1,100
2026-08-28	10.120	10.220	10.120	10.220	10.220	100
2026-08-27	9.800	9.880	9.800	9.880	9.880	219
2026-08-26	9.740	9.740	9.740	9.740	9.740	0
2026-08-25	9.650	9.740	9.650	9.740	9.740	1,821
2026-08-24	9.620	9.620	9.620	9.620	9.620	0
2026-08-21	9.650	9.650	9.600	9.620	9.620	1,400
2026-08-20	9.580	9.620	9.540	9.620	9.620	464
2026-08-19	9.530	9.530	9.530	9.530	9.530	0
2026-08-18	9.530	9.530	9.530	9.530	9.530	0
2026-08-17	9.540	9.540	9.530	9.530	9.530	103
2026-08-14	9.900	9.900	9.850	9.850	9.850	3,090
2026-08-13	9.920	9.920	9.830	9.890	9.890	309
2026-08-12	9.960	9.960	9.790	9.820	9.820	400
2026-08-11	9.980	10.020	9.980	10.020	10.020	328
2026-08-10	10.030	10.090	10.030	10.060	10.060	1,545
2026-08-07	9.950	9.950	9.950	9.950	9.950	0
2026-08-06	9.950	9.950	9.950	9.950	9.950	1,577
2026-08-05	9.740	9.760	9.720	9.740	9.740	8,779
2026-08-04	9.550	9.880	9.200	9.200	9.200	2,204
2026-07-31	8.950	9.200	8.950	9.200	9.200	2,801
2026-07-30	8.650	9.070	7.800	7.800	7.800	30,463
2026-07-29	7.830	7.870	7.800	7.800	7.800	900
2026-07-28	7.920	7.940	7.840	7.840	7.840	793
2026-07-27	7.810	7.810	7.590	7.590	7.590	101
2026-07-24	7.590	7.590	7.590	7.590	7.590	0
2026-07-23	7.740	7.740	7.540	7.590	7.590	1,601
2026-07-22	7.930	7.930	7.930	7.930	7.930	0

Page 1 of 3 · 125 trading daysOlder →

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.