Morgan Stanley Shs Unsponsored Canadian Depository Receipt Hedged Reg S (MS) Historical Prices

Time Period

Events

TSE:MS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	37.70	37.70	36.77	37.01	37.01	-2.37%	20,589	2.18
Oct 29, 2026	38.73	38.73	38.14	38.14	37.91	-0.16%	18,339	2.01
Oct 28, 2026	37.69	38.26	37.65	38.20	37.97	+1.54%	19,489	2.21
Oct 27, 2026	37.54	37.66	37.28	37.62	37.39	+1.92%	4,078	0.46
Oct 26, 2026	37.09	37.18	36.90	36.91	36.69	+2.53%	3,237	0.36
Oct 23, 2026	36.35	36.61	36.00	36.00	35.78	-2.20%	10,005	1.11
Oct 22, 2026	37.26	37.26	36.65	36.81	36.59	-1.89%	22,226	2.52
Oct 21, 2026	36.69	37.52	36.69	37.52	37.29	+3.93%	4,963	0.55
Oct 20, 2026	35.54	36.63	35.53	36.10	35.88	+0.66%	5,423	0.60
Oct 19, 2026	36.33	36.40	35.87	35.87	35.65	-1.31%	32,717	3.81
Oct 16, 2026	36.52	37.08	36.24	36.34	36.12	-0.85%	6,974	0.79
Oct 15, 2026	35.70	36.65	35.65	36.65	36.43	+0.52%	14,798	1.69
Oct 14, 2026	36.54	36.84	35.72	36.46	36.24	-2.82%	33,575	4.00
Oct 13, 2026	38.42	38.42	37.50	37.52	37.29	-1.88%	6,518	0.78
Oct 12, 2026	37.74	38.26	37.74	38.24	38.01	+0.00%	0	0.00
Oct 09, 2026	37.74	38.26	37.74	38.24	38.01	+1.54%	14,866	1.66
Oct 08, 2026	37.74	37.76	37.49	37.66	37.43	-1.29%	11,542	1.28
Oct 07, 2026	38.14	38.16	37.26	38.15	37.92	-0.57%	9,801	1.10
Oct 06, 2026	38.32	38.70	38.32	38.37	38.14	+0.26%	3,875	0.43
Oct 05, 2026	37.76	38.27	37.76	38.27	38.04	-0.05%	1,143	0.13
Oct 02, 2026	38.23	38.45	38.03	38.29	38.06	+1.30%	5,553	0.61
Oct 01, 2026	37.64	37.80	36.75	37.80	37.57	-0.13%	14,494	1.59
Sep 30, 2026	38.48	38.53	37.85	37.85	37.62	-2.35%	3,881	0.43
Sep 29, 2026	38.76	38.84	38.51	38.76	38.53	-0.46%	2,234	0.24
Sep 28, 2026	39.05	39.10	38.92	38.94	38.71	-1.34%	3,983	0.43
Sep 25, 2026	39.51	39.60	39.10	39.47	39.23	-0.20%	10,144	1.10
Sep 24, 2026	39.67	39.79	39.19	39.55	39.31	-0.93%	33,110	3.75
Sep 23, 2026	40.21	40.45	39.92	39.92	39.68	-0.94%	3,632	0.40
Sep 22, 2026	40.07	40.49	40.00	40.30	40.06	-2.87%	5,970	0.66
Sep 21, 2026	41.46	41.52	41.03	41.49	41.24	+1.76%	2,069	0.23
Sep 18, 2026	40.62	40.86	40.62	40.77	40.52	-0.73%	4,208	0.46
Sep 17, 2026	41.19	41.24	40.78	41.07	40.82	+1.26%	2,247	0.25
Sep 16, 2026	41.52	41.80	40.56	40.56	40.32	-2.05%	1,216	0.13
Sep 15, 2026	41.56	41.62	40.41	41.41	41.16	-0.60%	33,605	3.87
Sep 14, 2026	42.55	42.55	41.31	41.66	41.41	-3.48%	22,436	2.60
Sep 11, 2026	43.76	43.76	42.72	43.16	42.90	+0.46%	5,172	0.55
Sep 10, 2026	43.32	43.32	42.85	42.96	42.70	-1.13%	1,831	0.19
Sep 09, 2026	43.76	43.76	43.44	43.45	43.19	-0.30%	3,948	0.39
Sep 08, 2026	43.69	43.97	43.42	43.58	43.32	-0.59%	5,597	0.55
Sep 07, 2026	43.54	43.93	43.36	43.84	43.58	+0.00%	0	0.00
Sep 04, 2026	43.54	43.93	43.36	43.84	43.58	+0.18%	32,018	3.31
Sep 03, 2026	42.85	43.80	42.85	43.76	43.50	+2.22%	7,846	0.82
Sep 02, 2026	42.89	43.53	42.58	42.81	42.55	+0.51%	10,056	1.07
Sep 01, 2026	42.68	43.45	42.59	42.59	42.33	-0.98%	1,611	0.17
Aug 31, 2026	43.03	43.05	42.92	43.01	42.75	-0.58%	52,828	6.05
Aug 28, 2026	43.59	43.71	43.26	43.26	43.00	-0.25%	1,750	0.20
Aug 27, 2026	43.70	43.70	43.28	43.37	43.11	+0.32%	1,540	0.17
Aug 26, 2026	43.17	43.23	42.90	43.23	42.97	-1.21%	811	0.09
Aug 25, 2026	43.30	43.79	43.28	43.76	43.50	+1.58%	7,596	0.85
Aug 24, 2026	43.45	43.45	43.08	43.08	42.82	-0.35%	1,225	0.14

Morgan Stanley Shs Unsponsored Canadian Depository Receipt Hedged Reg S historical prices

Morgan Stanley Shs Unsponsored Canadian Depository Receipt Hedged Reg S (MS) Historical Prices

Become an Expert with TipRanks Premium