TipRanks
Go Ultimate55% OFF

Microsoft Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (MSFT) Historical Prices

TSE:MSFT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202636.5436.5735.8436.3536.35-1.60%743,1591.09
Oct 29, 202637.5937.6136.2036.9436.94-0.48%2,026,8303.12
Oct 28, 202637.0237.2336.6737.1237.12+0.30%546,7180.81
Oct 27, 202637.0537.2536.8237.0137.01-0.24%434,2780.55
Oct 26, 202636.6937.1536.3737.1037.10+1.53%338,2600.42
Oct 23, 202636.0336.6335.9336.5436.54+0.58%391,0420.48
Oct 22, 202637.1137.1236.2736.3336.33-2.26%662,5090.81
Oct 21, 202636.8737.1736.6137.1737.17+0.24%311,2760.38
Oct 20, 202637.1737.2336.6637.0837.08-0.27%624,9790.76
Oct 19, 202636.8137.3236.8137.1837.18+0.79%416,6030.50
Oct 16, 202637.7937.8636.5836.8936.89-1.91%598,2380.72
Oct 15, 202637.1137.7237.0437.6137.61+0.97%863,5731.05
Oct 14, 202638.0338.0537.1337.2537.25-2.23%629,6270.76
Oct 13, 202637.8838.4337.8838.1038.10+2.04%784,7710.94
Oct 12, 202636.8137.4736.7237.3437.34+0.00%00.00
Oct 09, 202636.8137.4736.7237.3437.34+2.47%676,5240.79
Oct 08, 202636.9937.2436.2036.4436.44-1.43%930,2451.09
Oct 07, 202637.0137.1036.6236.9736.97+0.05%329,5420.38
Oct 06, 202637.0837.3736.9236.9536.95+0.87%655,0740.76
Oct 05, 202636.4537.1436.4436.6336.63+1.50%707,8190.82
Oct 02, 202636.1936.4535.8636.0936.09+0.81%517,1230.59
Oct 01, 202636.3036.4935.7535.8035.80-0.03%885,1531.01
Sep 30, 202635.6536.2635.6535.8135.81+0.84%560,2970.64
Sep 29, 202635.4835.8435.0835.5135.51-0.17%698,1470.79
Sep 28, 202635.3435.8235.0835.5735.57-1.30%565,4170.65
Sep 25, 202634.7836.2634.7636.0436.04+3.68%1,624,0501.89
Sep 24, 202634.5734.8234.3134.7634.76-0.52%547,5270.62
Sep 23, 202634.9735.5834.6534.9434.94+0.37%742,1430.83
Sep 22, 202635.4135.5234.5134.8134.81-0.68%680,5090.73
Sep 21, 202634.5535.0634.3435.0535.05+1.71%739,5970.79
Sep 18, 202634.7534.8034.3134.4634.46-0.98%531,2680.56
Sep 17, 202634.6635.0134.4734.8034.80+1.67%553,8650.58
Sep 16, 202634.4634.6334.0434.2334.23-1.33%468,6260.49
Sep 15, 202635.0035.3034.6234.6934.69-1.81%533,1120.55
Sep 14, 202634.6935.6234.6135.3335.33+1.99%1,257,9941.28
Sep 11, 202634.6034.8434.4034.6434.64+0.64%478,8410.48
Sep 10, 202634.1034.5433.9634.4234.42+0.17%374,5710.37
Sep 09, 202634.4534.5234.2334.3634.36-0.41%421,9330.41
Sep 08, 202634.5234.6034.2734.5034.50-1.20%478,0710.46
Sep 07, 202635.6235.6734.9034.9234.92+0.00%00.00
Sep 04, 202635.6235.6734.9034.9234.92-2.10%702,0430.66
Sep 03, 202635.0236.0335.0235.6735.67+2.83%878,1350.82
Sep 02, 202634.9334.9634.5334.6934.69-0.97%553,2680.52
Sep 01, 202634.8135.3634.7535.0335.03-1.18%786,0790.73
Aug 31, 202635.7235.8135.4235.4535.45-1.25%750,5330.69
Aug 28, 202635.3536.2035.3235.9035.90+1.70%1,580,0201.45
Aug 27, 202634.6435.4134.3135.3035.30+1.70%1,038,3450.94
Aug 26, 202634.1834.7734.1134.7134.71+0.96%477,0810.42
Aug 25, 202633.9934.4333.8834.3834.38+0.88%309,9920.27
Aug 24, 202633.7634.3233.7234.0834.08+0.68%268,4160.23