Morgan Stanley CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	38.950	38.950	38.720	38.720	38.509	5,500
2026-04-30	38.360	38.690	38.350	38.660	38.450	2,300
2026-04-29	38.010	38.010	37.750	37.750	37.344	800
2026-04-28	38.530	38.650	38.530	38.620	38.204	2,100
2026-04-27	38.540	38.650	38.270	38.650	38.234	1,800
2026-04-24	38.190	38.220	38.140	38.210	37.799	500
2026-04-23	38.730	38.730	38.000	38.280	37.868	1,000
2026-04-22	38.760	38.980	38.760	38.770	38.353	1,000
2026-04-21	38.910	38.910	38.510	38.510	38.096	600
2026-04-20	38.550	38.550	38.550	38.550	38.135	100
2026-04-17	38.690	38.690	38.470	38.470	38.056	400
2026-04-16	38.200	38.200	38.000	38.000	37.591	800
2026-04-15	38.420	39.390	38.420	38.830	38.412	10,500
2026-04-14	37.140	37.520	36.980	37.400	36.998	4,200
2026-04-13	35.750	36.920	35.750	36.920	36.523	1,300
2026-04-10	35.690	35.760	35.690	35.760	35.375	500
2026-04-09	35.680	36.350	35.680	36.150	35.761	6,600
2026-04-08	36.030	36.630	35.660	35.740	35.355	7,200
2026-04-07	33.890	34.280	33.890	34.230	33.862	6,400
2026-04-06	33.900	34.060	33.820	33.890	33.525	2,500
2026-04-02	32.870	33.120	32.870	33.120	32.764	600
2026-04-01	34.040	34.040	33.840	33.860	33.496	20,600
2026-03-31	32.780	33.630	32.640	33.550	33.189	2,700
2026-03-30	32.540	32.690	32.130	32.130	31.784	1,300
2026-03-27	33.100	33.100	32.150	32.150	31.804	9,000
2026-03-26	33.800	33.800	33.170	33.340	32.981	5,000
2026-03-25	34.040	34.070	33.760	33.760	33.397	4,300
2026-03-24	33.200	33.850	33.200	33.770	33.407	1,100
2026-03-23	33.530	34.190	33.530	33.550	33.189	5,900
2026-03-20	32.650	33.040	32.630	32.910	32.556	6,900
2026-03-19	32.050	32.050	32.050	32.050	31.705	2,000
2026-03-18	32.580	32.650	32.250	32.250	31.903	5,000
2026-03-17	32.470	32.470	32.370	32.370	32.022	1,500
2026-03-16	31.790	32.400	31.640	31.760	31.418	4,600
2026-03-13	32.000	32.000	31.470	31.470	31.131	3,800
2026-03-12	31.720	31.720	31.370	31.370	31.032	1,800
2026-03-11	32.760	32.760	32.760	32.760	32.408	300
2026-03-10	32.700	32.880	32.700	32.810	32.457	2,700
2026-03-09	31.950	32.600	31.500	32.600	32.249	1,400
2026-03-06	31.950	32.600	31.950	32.580	32.229	1,300
2026-03-05	33.420	33.420	32.870	33.120	32.764	1,100
2026-03-04	34.070	34.340	34.070	34.170	33.802	2,000
2026-03-03	32.950	34.020	32.910	34.020	33.654	2,100
2026-03-02	33.370	34.440	33.370	34.110	33.743	3,500
2026-02-27	35.320	35.320	33.700	33.930	33.565	11,100
2026-02-26	36.000	36.250	36.000	36.250	35.860	700
2026-02-25	34.850	35.460	34.850	35.460	35.078	600
2026-02-24	34.520	34.520	34.320	34.320	33.951	400
2026-02-23	34.150	34.290	34.150	34.270	33.901	700
2026-02-20	35.530	35.650	35.450	35.650	35.266	1,700
2026-02-19	35.620	35.620	35.620	35.620	35.237	300
2026-02-18	35.150	36.020	35.150	36.020	35.632	5,500
2026-02-17	35.000	35.270	35.000	35.050	34.673	3,500
2026-02-13	33.850	34.800	33.850	34.800	34.426	24,700
2026-02-12	35.500	35.500	34.050	34.690	34.317	9,100
2026-02-11	35.990	36.030	35.990	36.030	35.642	400
2026-02-10	37.260	37.260	35.750	36.350	35.959	7,900
2026-02-09	37.270	37.450	37.270	37.450	37.047	2,100
2026-02-06	36.720	36.990	36.720	36.860	36.463	2,200
2026-02-05	36.010	36.010	35.900	35.900	35.514	800

← NewerPage 3 of 6 · 349 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.