Microsoft CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 29.130 | 29.400 | 28.930 | 29.350 | 29.219 | 886,328 |
| 2026-04-30 | 29.070 | 29.190 | 28.100 | 28.800 | 28.671 | 2,638,934 |
| 2026-04-29 | 29.980 | 30.100 | 29.630 | 29.940 | 29.806 | 777,586 |
| 2026-04-28 | 29.880 | 30.290 | 29.740 | 30.250 | 30.115 | 857,733 |
| 2026-04-27 | 29.840 | 30.110 | 29.440 | 29.950 | 29.816 | 800,217 |
| 2026-04-24 | 29.470 | 29.960 | 29.370 | 29.950 | 29.816 | 833,848 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0632 USD |
| 2026-05-21 | 0.0647 USD |
| 2026-02-19 | 0.0638 USD |
| 2025-11-20 | 0.0637 USD |
| 2025-08-21 | 0.0593 USD |
| 2025-05-15 | 0.0586 USD |
| 2025-02-20 | 0.0608 USD |
| 2024-11-21 | 0.0611 USD |
| 2024-08-15 | 0.0544 USD |
| 2024-05-15 | 0.0554 USD |
| 2024-02-14 | 0.0549 USD |
| 2023-11-15 | 0.0547 USD |
| 2023-08-16 | 0.0507 USD |
| 2023-05-17 | 0.0503 USD |
| 2023-02-15 | 0.0522 USD |
| 2022-11-16 | 0.0523 USD |
| 2022-08-17 | 0.0478 USD |
| 2022-05-18 | 0.0457 USD |
| 2022-02-16 | 0.0472 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.