Microsoft CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.030	36.630	35.930	36.540	36.540	391,042
2026-10-22	37.110	37.120	36.270	36.330	36.330	662,509
2026-10-21	36.870	37.170	36.610	37.170	37.170	311,276
2026-10-20	37.170	37.230	36.660	37.080	37.080	624,979
2026-10-19	36.810	37.320	36.810	37.180	37.180	416,603
2026-10-16	37.790	37.860	36.580	36.890	36.890	598,238
2026-10-15	37.110	37.720	37.040	37.610	37.610	863,600
2026-10-14	38.030	38.050	37.130	37.250	37.250	629,600
2026-10-13	37.880	38.430	37.880	38.100	38.100	784,800
2026-10-09	36.810	37.470	36.720	37.340	37.340	676,500
2026-10-08	36.990	37.240	36.200	36.440	36.440	930,200
2026-10-07	37.010	37.100	36.620	36.970	36.970	329,500
2026-10-06	37.080	37.370	36.920	36.950	36.950	655,100
2026-10-05	36.450	37.140	36.440	36.630	36.630	707,800
2026-10-02	36.190	36.450	35.860	36.090	36.090	517,100
2026-10-01	36.300	36.490	35.750	35.800	35.800	885,200
2026-09-30	35.650	36.260	35.650	35.810	35.810	560,300
2026-09-29	35.480	35.840	35.080	35.510	35.510	698,100
2026-09-28	35.340	35.820	35.080	35.570	35.570	565,400
2026-09-25	34.780	36.260	34.760	36.040	36.040	1,624,100
2026-09-24	34.570	34.820	34.310	34.760	34.760	547,500
2026-09-23	34.970	35.580	34.650	34.940	34.940	742,100

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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