MICROSOFT (MSFT) BMO CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 8.670 | 8.670 | 8.540 | 8.550 | 8.512 | 2,844 |
| 2026-01-30 | 8.840 | 8.840 | 8.650 | 8.650 | 8.612 | 1,649 |
| 2026-01-29 | 8.720 | 9.660 | 8.560 | 9.660 | 9.617 | 9,040 |
| 2026-01-28 | 9.660 | 9.660 | 9.660 | 9.660 | 9.617 | 204 |
| 2026-01-27 | 9.700 | 9.740 | 9.700 | 9.740 | 9.697 | 26,856 |
| 2026-01-26 | 9.520 | 9.520 | 9.520 | 9.520 | 9.478 | 712 |
| 2026-01-23 | 9.330 | 9.430 | 9.330 | 9.430 | 9.388 | 367 |
| 2026-01-22 | 9.020 | 9.110 | 9.020 | 9.110 | 9.070 | 100 |
| 2026-01-21 | 8.880 | 8.910 | 8.880 | 8.890 | 8.851 | 2,820 |
| 2026-01-20 | 9.080 | 9.080 | 9.080 | 9.080 | 9.040 | 200 |
| 2026-01-19 | 9.290 | 9.290 | 9.290 | 9.290 | 9.249 | 0 |
| 2026-01-16 | 9.240 | 9.300 | 9.240 | 9.290 | 9.249 | 300 |
| 2026-01-15 | 9.360 | 9.360 | 9.200 | 9.200 | 9.159 | 425 |
| 2026-01-14 | 9.240 | 9.240 | 9.240 | 9.240 | 9.199 | 170 |
| 2026-01-13 | 9.440 | 9.440 | 9.440 | 9.440 | 9.398 | 820 |
| 2026-01-12 | 9.650 | 9.660 | 9.650 | 9.660 | 9.617 | 1,823 |
| 2026-01-09 | 9.620 | 9.620 | 9.620 | 9.620 | 9.577 | 600 |
| 2026-01-08 | 9.640 | 9.640 | 9.640 | 9.640 | 9.597 | 550 |
| 2026-01-07 | 9.780 | 9.780 | 9.770 | 9.770 | 9.727 | 381 |
| 2026-01-06 | 9.590 | 9.590 | 9.590 | 9.590 | 9.547 | 0 |
| 2026-01-05 | 9.590 | 9.590 | 9.590 | 9.590 | 9.547 | 293 |
| 2026-01-02 | 9.700 | 9.700 | 9.530 | 9.530 | 9.488 | 600 |
| 2025-12-31 | 9.830 | 9.830 | 9.810 | 9.810 | 9.766 | 468 |
| 2025-12-30 | 9.800 | 9.800 | 9.800 | 9.800 | 9.757 | 0 |
| 2025-12-29 | 9.800 | 9.800 | 9.800 | 9.800 | 9.757 | 100 |
| 2025-12-24 | 9.860 | 9.860 | 9.860 | 9.860 | 9.816 | 1,312 |
| 2025-12-23 | 9.810 | 9.810 | 9.810 | 9.810 | 9.766 | 0 |
| 2025-12-22 | 9.810 | 9.810 | 9.810 | 9.810 | 9.766 | 0 |
| 2025-12-19 | 9.810 | 9.810 | 9.810 | 9.810 | 9.766 | 0 |
| 2025-12-18 | 9.820 | 9.820 | 9.810 | 9.810 | 9.766 | 100 |
| 2025-12-17 | 9.610 | 9.610 | 9.610 | 9.610 | 9.567 | 122 |
| 2025-12-16 | 9.600 | 9.600 | 9.600 | 9.600 | 9.557 | 300 |
| 2025-12-15 | 9.910 | 9.910 | 9.910 | 9.910 | 9.866 | 0 |
| 2025-12-12 | 9.910 | 9.910 | 9.910 | 9.910 | 9.866 | 0 |
| 2025-12-11 | 9.910 | 9.910 | 9.910 | 9.910 | 9.866 | 0 |
| 2025-12-10 | 9.910 | 9.910 | 9.910 | 9.910 | 9.866 | 0 |
| 2025-12-09 | 9.910 | 9.910 | 9.910 | 9.910 | 9.866 | 1,175 |
| 2025-12-08 | 9.660 | 9.660 | 9.660 | 9.660 | 9.617 | 0 |
| 2025-12-05 | 9.660 | 9.660 | 9.660 | 9.660 | 9.617 | 0 |
| 2025-12-04 | 9.660 | 9.660 | 9.660 | 9.660 | 9.617 | 231 |
| 2025-12-03 | 9.900 | 9.900 | 9.900 | 9.900 | 9.856 | 0 |
| 2025-12-02 | 9.920 | 9.920 | 9.900 | 9.900 | 9.856 | 606 |
| 2025-12-01 | 9.960 | 9.960 | 9.960 | 9.960 | 9.916 | 0 |
| 2025-11-28 | 9.850 | 9.960 | 9.850 | 9.960 | 9.916 | 705 |
← NewerPage 4 of 4 · 224 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0186 USD |
| 2026-02-19 | 0.0183 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.