Canada Markets open in 7 hrs 47 mins

MICROSOFT CDR (CAD HEDGED) (MSFT.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
22.92+0.29 (+1.28%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022------
Jan. 27, 202223.0923.4022.7322.9222.9288,187
Jan. 26, 202223.5323.5322.4622.6322.63178,555
Jan. 25, 202222.2622.5021.7522.0522.05150,195
Jan. 24, 202222.3022.6721.0522.6222.62228,446
Jan. 21, 202223.0623.1922.5622.5922.5979,859
Jan. 20, 202223.6223.7523.0023.0123.0183,564
Jan. 19, 202223.3923.9523.1123.1223.1298,068
Jan. 18, 202223.2323.6323.0523.0823.08148,616
Jan. 17, 202224.1424.3823.8524.3724.3714,005
Jan. 14, 202223.2323.6923.2223.6923.6983,132
Jan. 13, 202224.4824.4823.2023.2423.24110,284
Jan. 12, 202224.4124.6724.2224.2724.2765,217
Jan. 11, 202223.9224.5023.6824.0324.03116,983
Jan. 10, 202223.6524.0023.2823.9923.9976,540
Jan. 07, 202224.0324.1523.6823.9823.9868,234
Jan. 06, 202223.9524.3323.8723.9523.9583,721
Jan. 05, 202224.9524.9524.1624.1624.16154,355
Jan. 04, 202225.5725.5724.9025.1525.1574,774
Dec. 31, 202125.8725.8725.6525.6725.6710,617
Dec. 30, 202126.0426.1325.8625.9025.9022,131
Dec. 29, 202126.0426.2425.9626.0926.0938,822
Dec. 24, 202125.6525.7225.5825.5825.581,642
Dec. 23, 202125.4325.6625.4325.5825.5836,214
Dec. 22, 202125.1425.4525.0425.4525.4533,545
Dec. 21, 202124.7025.0224.4625.0025.0061,019
Dec. 20, 202124.4124.5524.2324.3524.3540,011
Dec. 17, 202124.5224.7724.2524.7524.7561,813
Dec. 16, 202125.6525.6924.6824.8624.8687,433
Dec. 15, 202125.1225.5524.8524.9024.9059,995
Dec. 14, 202125.4625.5224.7825.0625.0688,960
Dec. 13, 202126.0326.2325.9525.9525.9548,220
Dec. 10, 202125.5226.1925.5226.1926.1953,299
Dec. 09, 202125.5125.6325.3725.4625.4625,213
Dec. 08, 202125.6525.6525.3025.5825.5829,890
Dec. 07, 202125.3325.6425.2525.5425.5452,333
Dec. 06, 202124.7025.0024.3924.9424.9461,504
Dec. 03, 202125.3725.4124.3224.7124.7173,177
Dec. 02, 202125.2125.4525.0425.1525.15127,500
Dec. 01, 202125.6325.9025.2525.2525.2557,566
Nov. 30, 202125.6725.7925.1425.2625.2625,275
Nov. 29, 202125.5925.8525.5925.7125.7135,699
Nov. 26, 202125.5725.8025.1025.7825.7846,581
Nov. 25, 202126.0426.3025.6126.1026.103,798
Nov. 24, 202125.6125.8425.5425.8425.8425,691
Nov. 23, 202125.7525.9225.5025.7925.7948,970
Nov. 22, 202126.3526.7226.0026.0226.0256,041
Nov. 19, 202126.2126.3526.1826.2326.2338,382
Nov. 18, 202125.8426.1825.7726.0626.0637,167
Nov. 17, 202125.9626.1325.8725.9425.9423,136
Nov. 16, 202125.6726.0425.6725.9725.9773,043
Nov. 15, 202125.8425.8425.5725.6825.6856,797
Nov. 12, 202125.5425.7825.5425.7525.7524,311
Nov. 11, 202125.4125.5025.3525.4025.40103,176
Nov. 10, 202125.5625.5625.2225.3025.3072,884
Nov. 09, 202125.7725.8025.5825.6925.6928,580
Nov. 08, 202125.7925.7925.5825.7725.7742,464
Nov. 05, 202125.8825.8825.5825.7125.7144,648
Nov. 04, 202125.4625.7025.2525.6925.6949,715
Nov. 03, 202125.5725.6025.2925.5425.5430,533
Nov. 02, 202125.2625.4725.2625.4725.4752,142
Nov. 01, 202125.3425.3424.9925.1225.1271,517
Oct. 29, 202124.7825.3624.7825.3425.3463,103
Oct. 28, 202124.7524.8024.5824.8024.8056,775
Oct. 27, 202124.1724.9124.1724.7524.7549,168
Oct. 26, 202123.7423.8723.6123.7123.7129,999
Oct. 25, 202123.6723.6723.5023.5223.5231,778
Oct. 22, 202123.7423.7723.5723.6523.6512,773
Oct. 21, 202123.5023.7423.4423.7423.7410,165
Oct. 20, 202123.6323.6323.4023.4723.4718,130
Oct. 19, 202123.5823.6323.5023.5323.5324,844
Oct. 18, 202123.1423.5223.1423.4823.4819,072
Oct. 15, 202123.1523.2622.9823.2023.2026,735
Oct. 14, 202122.8923.1622.8923.1623.1613,045
Oct. 13, 202122.5022.6822.4822.6822.6810,088
Oct. 12, 202122.6222.6222.4022.4122.419,704
Oct. 08, 202122.6522.6722.4822.5422.5417,173
Oct. 07, 202122.5922.6822.5622.5622.5616,500
Oct. 06, 202121.8822.4321.8822.2822.286,360
Oct. 05, 202122.0122.1822.0122.1022.106,640
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.