MICROSOFT (MSFT) BMO CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.560 | 10.560 | 10.550 | 10.550 | 10.550 | 1,000 |
| 2026-10-20 | 10.560 | 10.560 | 10.540 | 10.540 | 10.540 | 101 |
| 2026-10-19 | 10.510 | 10.590 | 10.510 | 10.590 | 10.590 | 207 |
| 2026-10-16 | 10.490 | 10.490 | 10.470 | 10.470 | 10.470 | 1,100 |
| 2026-10-15 | 10.535 | 10.535 | 10.535 | 10.535 | 10.535 | 0 |
| 2026-10-14 | 10.535 | 10.535 | 10.535 | 10.535 | 10.535 | 0 |
| 2026-10-13 | 10.535 | 10.535 | 10.535 | 10.535 | 10.535 | 0 |
| 2026-10-09 | 10.535 | 10.535 | 10.535 | 10.535 | 10.535 | 0 |
| 2026-10-08 | 10.535 | 10.535 | 10.535 | 10.535 | 10.535 | 0 |
| 2026-10-07 | 10.430 | 10.535 | 10.430 | 10.535 | 10.535 | 162 |
| 2026-10-06 | 10.560 | 10.560 | 10.530 | 10.530 | 10.530 | 259 |
| 2026-10-05 | 10.500 | 10.500 | 10.420 | 10.450 | 10.450 | 584 |
| 2026-10-02 | 10.300 | 10.300 | 10.260 | 10.260 | 10.260 | 400 |
| 2026-10-01 | 10.230 | 10.240 | 10.230 | 10.240 | 10.240 | 153 |
| 2026-09-30 | 10.270 | 10.270 | 10.220 | 10.220 | 10.220 | 203 |
| 2026-09-29 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 0 |
| 2026-09-28 | 10.170 | 10.240 | 10.090 | 10.240 | 10.240 | 2,900 |
| 2026-09-25 | 10.100 | 10.240 | 10.100 | 10.240 | 10.240 | 9,500 |
| 2026-09-24 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-09-23 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 402 |
Page 1 of 1 · 20 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.