Microsoft CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 35.430 | 35.660 | 35.270 | 35.540 | 35.249 | 248,947 |
| 2025-11-06 | 36.180 | 36.180 | 35.450 | 35.530 | 35.239 | 303,930 |
| 2025-11-05 | 36.670 | 36.800 | 36.240 | 36.260 | 35.964 | 279,871 |
| 2025-11-04 | 36.560 | 36.830 | 36.350 | 36.780 | 36.479 | 113,910 |
| 2025-11-03 | 37.250 | 37.540 | 36.800 | 37.000 | 36.697 | 210,794 |
| 2025-10-31 | 37.890 | 37.890 | 36.880 | 37.180 | 36.876 | 206,582 |
| 2025-10-30 | 38.010 | 38.290 | 37.360 | 37.640 | 37.332 | 524,152 |
| 2025-10-29 | 39.060 | 39.060 | 38.420 | 38.800 | 38.483 | 358,256 |
| 2025-10-28 | 39.420 | 39.540 | 38.730 | 38.820 | 38.503 | 324,096 |
| 2025-10-27 | 38.110 | 38.250 | 37.880 | 38.050 | 37.739 | 189,634 |
| 2025-10-24 | 37.380 | 37.600 | 37.300 | 37.560 | 37.253 | 116,319 |
| 2025-10-23 | 37.350 | 37.500 | 37.140 | 37.300 | 36.995 | 66,319 |
← NewerPage 5 of 5 · 252 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.