Canada markets close in 4 hours 51 minutes

Microsoft Corporation (MSFT.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
30.29-0.09 (-0.30%)
As of 11:07AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202430.3430.3430.0530.2930.2949,832
Apr 17, 202430.7230.9030.2930.3830.38202,599
Apr 16, 202430.5630.7930.5430.5830.58140,162
Apr 15, 202431.4131.5030.5030.5030.50180,271
Apr 12, 202431.3431.3830.9931.1731.17131,328
Apr 11, 202431.4131.7031.1831.6131.61151,452
Apr 10, 202431.1231.2931.0031.2731.27158,751
Apr 09, 202431.5131.5831.1331.5031.50172,862
Apr 08, 202431.4131.5331.2831.3631.36156,853
Apr 05, 202431.0431.4930.9831.4631.46151,377
Apr 04, 202431.4131.6230.8630.8730.87203,395
Apr 03, 202430.9431.2630.9431.0831.08120,723
Apr 02, 202431.0531.1830.8731.1331.1389,742
Apr 01, 202431.2731.5831.1931.3531.35160,459
Mar 28, 202431.1431.1531.0031.1231.12110,039
Mar 27, 202431.2331.3230.9531.1231.12137,551
Mar 26, 202431.4631.4631.1431.1731.17281,540
Mar 25, 202431.4531.4931.1631.2531.25173,838
Mar 22, 202431.7831.7831.4731.6931.69148,748
Mar 21, 202431.7831.8231.5831.7231.72187,910
Mar 20, 202431.2131.4631.0831.4031.40170,214
Mar 19, 202430.8831.1430.7231.1231.12170,934
Mar 18, 202430.5931.0830.5930.8330.83330,429
Mar 15, 202431.0631.1930.5130.7730.77339,424
Mar 14, 202431.0431.6130.9031.4531.45353,290
Mar 13, 202430.8630.9030.4230.6830.68187,278
Mar 12, 202430.7030.7030.7030.7030.701,000
Mar 11, 202429.8729.9529.6629.8829.88122,243
Mar 08, 202430.1130.2729.8830.0030.00187,511
Mar 07, 202429.9830.2729.7530.2530.25160,296
Mar 06, 202429.8029.9429.4529.7229.72231,190
Mar 05, 202430.5530.6129.6029.7729.77242,061
Mar 04, 202430.5430.8430.4830.6930.69144,398
Mar 01, 202430.4330.7330.4130.7430.74273,641
Feb 29, 202430.1830.6130.0130.6030.60152,334
Feb 28, 202430.1430.2429.9830.1530.1592,251
Feb 27, 202430.1930.1929.8530.1530.15124,230
Feb 26, 202430.4530.4530.1230.1430.14120,148
Feb 23, 202430.7630.7630.2430.3630.36177,081
Feb 22, 202430.3630.5030.2230.4030.40248,287
Feb 21, 202429.5629.7329.3829.7329.73249,010
Feb 20, 202429.8429.8629.4329.7829.78359,155
Feb 16, 202430.1530.1529.8429.8629.86185,675
Feb 15, 202430.2630.2629.9030.0830.08166,064
Feb 14, 202430.2330.2829.9330.2830.28168,064
Feb 14, 20240.055305 Dividend
Feb 13, 202429.9830.3229.8530.0429.98437,455
Feb 12, 202431.1431.1430.6830.7530.69221,267
Feb 09, 202430.7731.1430.7331.1431.08253,080
Feb 08, 202430.7130.7430.5130.6530.59211,960
Feb 07, 202430.1330.6630.1330.6430.58240,064
Feb 06, 202429.9930.1729.8230.0229.96181,620
Feb 05, 202430.3730.4129.9030.0229.96263,820
Feb 02, 202430.4230.4230.4230.4230.36400
Feb 01, 202429.7130.1929.7129.9029.84265,970
Jan 31, 202430.0230.7129.4029.4529.40505,127
Jan 30, 202430.5430.5430.1030.2830.22291,308
Jan 29, 202430.0830.3629.9330.3430.28322,766
Jan 26, 202429.9630.0629.7929.9029.84159,860
Jan 25, 202429.9030.1229.8129.9529.89159,523
Jan 24, 202429.7630.0229.6529.8129.76261,244
Jan 23, 202429.3229.5529.1829.5429.4992,916
Jan 22, 202429.5829.6429.1429.3729.32238,379
Jan 19, 202429.3429.5129.1429.5029.45230,202
Jan 18, 202428.9529.1728.9029.1629.11129,615
Jan 17, 202428.7228.8828.5028.8128.76313,095
Jan 16, 202429.1629.1828.7028.9028.85262,736
Jan 15, 202428.8029.1028.5229.0629.0164,067
Jan 12, 202428.5128.7828.5028.7828.73178,650
Jan 11, 202428.5228.9028.1728.5028.45198,700
Jan 10, 202427.8928.4227.8828.3428.29182,811
Jan 09, 202427.5827.8227.4927.8127.76130,331
Jan 08, 202427.3927.7727.3627.7627.71126,320
Jan 05, 202427.2827.5527.1527.2427.1991,057
Jan 04, 202427.4927.6227.2027.2527.2090,047
Jan 03, 202427.3027.6127.3027.4427.39119,561
Jan 02, 202427.6927.8227.1727.4927.44262,459
Dec 29, 202327.8327.9527.6827.8827.83143,736
Dec 28, 202327.7627.8727.7227.8327.78103,809
Dec 27, 202327.7527.7827.4027.6927.64154,262
Dec 22, 202327.6527.7927.6127.7727.72132,531
Dec 21, 202327.6227.7227.4227.7127.66132,400
Dec 20, 202327.7727.8527.4527.4727.42215,320
Dec 19, 202327.5427.6427.4127.6427.5996,372
Dec 18, 202327.4227.6427.3527.5927.5487,408
Dec 15, 202327.2227.5827.1927.3827.33333,525
Dec 14, 202327.6727.6827.0027.1227.07403,966
Dec 13, 202327.8827.9627.5027.7127.66186,099
Dec 12, 202327.5127.7027.4727.7027.65101,566
Dec 11, 202327.3627.5727.1327.5527.50134,971
Dec 08, 202327.7627.7627.7627.7627.71200
Dec 07, 202327.3027.5227.1827.5127.4688,345
Dec 06, 202327.7127.7127.2827.2827.23178,899
Dec 05, 202327.1827.6427.1527.5727.52105,237
Dec 04, 202327.3827.3826.9027.3327.28250,818
Dec 01, 202327.9927.9927.5227.7627.71173,307
Nov 30, 202328.0928.1927.8328.0628.01179,568
Nov 29, 202328.4728.4728.0028.1128.06141,750
Nov 28, 202328.0628.3928.0628.3828.33196,675
Nov 27, 202327.9628.2227.8928.1128.06132,795
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...