Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Microsoft CDR CAD Hedged (MSFT)
Microsoft CDR CAD Hedged (MSFT) Historical

MSFT Microsoft CDR CAD Hedged

30.59

-0.38 (-1.23%)

Jan 10 2025 - Closed

Realtime Data

MSFT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	30.59	-0.38	-1.23%	31.01	31.01	30.30	172,537
Jan 09 2025	30.97	-0.02	-0.06%	31.20	31.25	30.95	25,259
Jan 08 2025	30.99	0.17	0.55%	30.98	31.12	30.78	91,696
Jan 07 2025	30.82	-0.41	-1.31%	31.39	31.42	30.74	143,551
Jan 06 2025	31.23	0.28	0.90%	31.23	31.68	31.07	180,014
Jan 03 2025	30.95	0.35	1.14%	30.81	30.96	30.65	166,376
Jan 02 2025	30.60	-0.19	-0.62%	31.14	31.14	30.30	135,457
Dec 31 2024	30.79	-0.30	-0.96%	31.15	31.15	30.74	123,068
Dec 30 2024	31.09	-0.39	-1.24%	31.10	31.23	30.82	174,943
Dec 27 2024	31.48	-0.58	-1.81%	31.71	31.74	31.15	123,544
Dec 24 2024	32.06	0.28	0.88%	31.72	32.08	31.72	51,484
Dec 23 2024	31.78	-0.12	-0.38%	31.82	31.94	31.63	126,545
Dec 20 2024	31.90	-0.04	-0.13%	31.57	32.39	31.34	111,061
Dec 19 2024	31.94	-0.01	-0.03%	32.18	32.35	31.88	125,107
Dec 18 2024	31.95	-1.26	-3.79%	33.02	33.07	31.95	200,681
Dec 17 2024	33.21	0.25	0.76%	32.99	33.26	32.86	110,532
Dec 16 2024	32.96	0.27	0.83%	32.62	33.04	32.53	101,485
Dec 13 2024	32.69	-0.16	-0.49%	32.80	32.97	32.56	104,895
Dec 12 2024	32.85	0.05	0.15%	32.84	33.31	32.84	142,256
Dec 11 2024	32.80	0.44	1.36%	32.41	32.90	32.41	111,918
Dec 10 2024	32.36	-0.23	-0.71%	32.46	32.85	32.27	82,228
Dec 09 2024	32.59	0.17	0.52%	32.33	32.75	32.20	106,022
Dec 06 2024	32.42	0.08	0.25%	32.37	32.60	32.30	88,753
Dec 05 2024	32.34	0.38	1.19%	32.08	32.49	31.88	121,739
Dec 04 2024	31.96	0.46	1.46%	31.62	32.12	31.62	240,838
Dec 03 2024	31.50	0.04	0.13%	31.46	31.58	31.28	88,950
Dec 02 2024	31.46	0.56	1.81%	30.88	31.63	30.81	157,456
Nov 29 2024	30.90	0.15	0.49%	30.74	31.05	30.56	80,189
Nov 28 2024	30.75	-0.18	-0.58%	30.69	30.85	30.69	25,625
Nov 27 2024	30.93	-0.33	-1.06%	31.05	31.19	30.87	92,109
Nov 26 2024	31.26	0.61	1.99%	30.63	31.35	30.63	181,665
Nov 25 2024	30.65	0.16	0.52%	30.51	30.79	30.34	98,129
Nov 22 2024	30.49	0.27	0.89%	30.02	30.50	30.02	122,754
Nov 21 2024	30.22	-0.14	-0.46%	30.64	30.65	30.01	178,215
Nov 20 2024	30.36	-0.14	-0.46%	30.55	30.55	30.02	209,325
Nov 19 2024	30.50	0.10	0.33%	30.16	30.56	30.10	154,155
Nov 18 2024	30.40	0.06	0.20%	30.37	30.59	30.15	106,643
Nov 15 2024	30.34	-0.85	-2.73%	30.72	30.90	30.25	231,838
Nov 14 2024	31.19	0.11	0.35%	31.12	31.30	30.72	312,965
Nov 13 2024	31.08	0.10	0.32%	30.87	31.39	30.60	212,448
Nov 12 2024	30.98	0.40	1.31%	30.51	31.02	30.51	121,554
Nov 11 2024	30.58	-0.36	-1.16%	30.86	31.02	30.47	190,231
Nov 08 2024	30.94	-0.17	-0.55%	31.15	31.20	30.86	158,471
Nov 07 2024	31.11	0.37	1.20%	30.77	31.22	30.74	227,713
Nov 06 2024	30.74	0.62	2.06%	30.15	30.74	30.08	432,456
Nov 05 2024	30.12	0.22	0.74%	29.89	30.35	29.89	231,277
Nov 04 2024	29.90	-0.14	-0.47%	30.04	30.04	29.70	231,232
Nov 01 2024	30.04	0.18	0.60%	30.00	30.41	29.85	317,121
Oct 31 2024	29.86	-1.88	-5.92%	30.51	30.51	29.75	939,502
Oct 30 2024	31.74	0.11	0.35%	32.09	32.10	31.67	618,090
Oct 29 2024	31.63	0.37	1.18%	31.37	31.71	31.18	212,928
Oct 28 2024	31.26	-0.12	-0.38%	31.65	31.65	31.23	191,122
Oct 25 2024	31.38	0.23	0.74%	31.33	31.67	31.26	134,966
Oct 24 2024	31.15	0.07	0.23%	31.18	31.18	30.95	145,272
Oct 23 2024	31.08	-0.23	-0.73%	31.52	31.52	30.96	152,982
Oct 22 2024	31.31	0.62	2.02%	30.69	31.52	30.65	307,424
Oct 21 2024	30.69	0.04	0.13%	30.51	30.69	30.31	136,407
Oct 18 2024	30.65	0.09	0.29%	30.52	30.75	30.50	117,707
Oct 17 2024	30.56	0.05	0.16%	30.98	30.98	30.45	80,034
Oct 16 2024	30.51	-0.13	-0.42%	30.47	30.52	30.08	173,093
Oct 15 2024	30.64	0.16	0.52%	30.97	30.97	30.44	154,355

Microsoft CDR CAD Hedged

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions