Morgan Stanley CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	42.150	42.930	42.150	42.760	42.527	8,700
2026-07-27	44.140	44.140	42.950	43.290	43.055	8,900
2026-07-24	43.450	43.500	42.980	43.200	42.965	19,600
2026-07-23	43.600	43.600	43.400	43.400	43.164	900
2026-07-22	43.650	44.220	43.650	44.200	43.960	8,400
2026-07-21	43.150	43.930	43.050	43.730	43.492	20,700
2026-07-20	43.520	44.150	42.610	42.670	42.438	13,900
2026-07-17	43.290	44.040	42.100	43.670	43.433	9,700
2026-07-16	45.010	45.010	43.780	44.180	43.940	7,000
2026-07-15	45.310	46.780	44.880	46.230	45.979	29,200
2026-07-14	45.710	46.820	45.710	46.280	46.028	19,000
2026-07-13	44.600	44.820	44.360	44.820	44.576	14,700
2026-07-10	45.270	45.270	44.730	44.970	44.725	4,300
2026-07-09	44.780	45.380	44.780	44.980	44.735	7,400
2026-07-08	44.200	44.230	44.070	44.150	43.910	2,700
2026-07-07	44.970	45.050	44.500	44.950	44.706	14,100
2026-07-06	44.350	44.870	44.350	44.870	44.626	15,700
2026-07-03	43.360	43.360	43.360	43.360	43.124	700
2026-07-02	43.010	43.450	43.000	43.330	43.094	15,000
2026-06-30	42.610	42.680	42.340	42.360	42.130	8,300
2026-06-29	43.010	43.730	42.960	43.030	42.796	10,300
2026-06-26	43.680	43.680	42.810	42.970	42.736	14,000
2026-06-25	44.730	45.900	44.710	44.710	44.467	7,500
2026-06-24	45.570	45.570	44.560	44.560	44.318	7,100
2026-06-23	45.340	46.010	45.340	46.010	45.760	1,800
2026-06-22	45.200	46.170	45.200	46.010	45.760	7,500
2026-06-19	45.310	45.310	45.310	45.310	45.064	300
2026-06-18	46.350	46.390	45.260	45.300	45.054	5,200
2026-06-17	45.000	46.150	45.000	45.700	45.451	19,900
2026-06-16	44.390	44.900	44.390	44.670	44.427	57,800
2026-06-15	44.490	44.590	44.050	44.150	43.910	5,200
2026-06-12	43.760	43.870	43.320	43.560	43.323	41,700
2026-06-11	42.040	43.040	42.040	43.040	42.806	4,400
2026-06-10	42.470	42.470	41.860	41.940	41.712	1,200
2026-06-09	43.190	43.190	41.800	42.370	42.140	3,600
2026-06-08	43.470	43.500	42.940	42.940	42.706	700
2026-06-05	44.160	44.160	42.890	42.890	42.657	1,600
2026-06-04	42.870	44.350	42.870	44.290	44.049	4,800
2026-06-03	42.800	42.800	42.650	42.650	42.418	5,900
2026-06-02	43.000	43.940	42.940	43.820	43.582	3,900
2026-06-01	42.440	42.960	42.320	42.800	42.567	12,400
2026-05-29	41.850	42.130	41.740	42.130	41.901	1,600
2026-05-28	41.170	41.380	41.170	41.370	41.145	4,200
2026-05-27	40.700	40.860	40.400	40.790	40.568	3,700
2026-05-26	41.320	41.320	40.600	40.920	40.697	600
2026-05-25	41.690	42.050	41.670	42.050	41.821	3,000
2026-05-22	40.990	41.110	40.800	40.840	40.618	3,300
2026-05-21	40.250	40.690	40.080	40.670	40.449	17,100
2026-05-20	38.770	40.150	38.770	40.120	39.902	23,100
2026-05-19	39.090	39.090	39.090	39.090	38.877	0
2026-05-15	38.960	39.240	38.960	39.130	38.917	6,400
2026-05-14	39.690	39.980	39.300	39.470	39.255	3,600
2026-05-13	39.240	39.510	39.150	39.510	39.295	2,000
2026-05-12	38.210	38.960	38.000	38.910	38.698	900
2026-05-11	39.000	39.000	38.660	38.660	38.450	400
2026-05-08	38.540	39.210	38.540	39.080	38.867	800
2026-05-07	39.230	39.330	38.580	38.580	38.370	3,200
2026-05-06	38.880	39.500	38.880	39.280	39.066	7,000
2026-05-05	38.430	38.430	38.430	38.430	38.221	1,000
2026-05-04	38.600	38.600	38.600	38.600	38.390	200

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.2310 CAD
2026-04-30	0.2020 CAD
2026-01-30	0.2030 CAD
2025-10-31	0.2050 CAD
2025-07-31	0.2055 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.