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 | 29.231 | 886,328 |
| 2026-04-30 | 29.070 | 29.190 | 28.100 | 28.800 | 28.684 | 2,638,934 |
| 2026-04-29 | 29.980 | 30.100 | 29.630 | 29.940 | 29.819 | 777,586 |
| 2026-04-28 | 29.880 | 30.290 | 29.740 | 30.250 | 30.128 | 857,733 |
| 2026-04-27 | 29.840 | 30.110 | 29.440 | 29.950 | 29.829 | 800,217 |
| 2026-04-24 | 29.470 | 29.960 | 29.370 | 29.950 | 29.829 | 833,848 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0640 CAD |
| 2026-05-21 | 0.0640 CAD |
| 2026-02-19 | 0.0650 CAD |
| 2025-11-20 | 0.0650 CAD |
| 2025-08-21 | 0.0600 CAD |
| 2025-05-15 | 0.0600 CAD |
| 2025-02-20 | 0.0610 CAD |
| 2024-11-21 | 0.0610 CAD |
| 2024-08-15 | 0.0550 CAD |
| 2024-05-15 | 0.0550 CAD |
| 2024-02-14 | 0.0550 CAD |
| 2023-11-15 | 0.0550 CAD |
| 2023-08-16 | 0.0510 CAD |
| 2023-05-17 | 0.0500 CAD |
| 2023-02-15 | 0.0520 CAD |
| 2022-11-16 | 0.0520 CAD |
| 2022-08-17 | 0.0480 CAD |
| 2022-05-18 | 0.0457 CAD |
| 2022-02-16 | 0.0472 CAD |
| 2021-11-17 | 0.0472 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.