Education
About Us
Working with TipRanks
Follow Us
Microsoft Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (TSE:MSFT)
TSX:MSFT
Time Period
3M
Events
Historical Prices
Rows:
Dec 23, 2025
34.53
34.71
34.53
34.66
34.66
+0.29%
76,809
0.44
Dec 22, 2025
34.71
34.79
34.40
34.56
34.56
-0.03%
92,855
0.53
Dec 19, 2025
34.71
34.71
34.37
34.57
34.57
+0.29%
106,707
0.61
Dec 18, 2025
34.10
34.85
34.10
34.47
34.47
+1.59%
150,700
0.85
Dec 17, 2025
34.02
34.17
33.86
33.93
33.93
-0.03%
109,437
0.62
Dec 16, 2025
33.65
34.03
33.57
33.94
33.94
+0.33%
82,325
0.47
Dec 15, 2025
34.15
34.23
33.68
33.83
33.83
-0.91%
109,539
0.62
Dec 12, 2025
34.22
34.35
33.97
34.14
34.14
-0.90%
151,656
0.85
Dec 11, 2025
34.00
34.62
33.98
34.45
34.45
+0.88%
195,390
1.09
Dec 10, 2025
34.54
34.54
33.89
34.15
34.15
-2.65%
357,680
2.04
Dec 09, 2025
34.91
35.08
34.83
35.08
35.08
+0.20%
86,504
0.49
Dec 08, 2025
34.60
35.08
34.60
35.01
35.01
+1.57%
112,790
0.64
Dec 05, 2025
34.40
34.47
34.17
34.47
34.47
+0.50%
161,003
0.92
Dec 04, 2025
34.25
34.30
34.00
34.30
34.30
+0.47%
212,280
1.21
Dec 03, 2025
34.05
34.52
33.91
34.14
34.14
-2.43%
447,741
2.65
Dec 02, 2025
34.75
35.16
34.69
34.99
34.99
+0.81%
86,230
0.51
Dec 01, 2025
34.91
34.91
34.60
34.71
34.71
-1.34%
236,700
1.42
Nov 28, 2025
34.85
35.18
34.75
35.18
35.18
-0.17%
78,489
0.47
Nov 27, 2025
35.00
35.24
34.74
35.24
35.24
+1.59%
44,920
0.27
Nov 26, 2025
34.75
34.84
34.35
34.69
34.69
+1.79%
459,686
2.84
Nov 25, 2025
33.85
34.22
33.21
34.08
34.08
+0.71%
335,410
2.12
Nov 24, 2025
33.94
34.05
33.42
33.84
33.84
+0.21%
268,097
1.73
Nov 21, 2025
34.10
34.18
33.45
33.77
33.77
-1.17%
225,435
1.47
Nov 20, 2025
35.19
35.25
33.99
34.17
34.17
-1.54%
310,253
2.08
Nov 19, 2025
35.00
35.35
34.48
34.77
34.70
-1.18%
203,237
1.38
Nov 18, 2025
35.36
35.72
34.77
35.25
35.18
-2.44%
204,429
1.40
Nov 17, 2025
36.25
36.56
36.07
36.20
36.13
-0.31%
126,572
0.87
Nov 14, 2025
35.59
36.51
35.56
36.38
36.31
+1.36%
108,230
0.74
Nov 13, 2025
36.46
36.65
35.84
35.96
35.89
-1.32%
208,614
1.45
Nov 12, 2025
36.42
36.53
35.69
36.51
36.44
+0.63%
283,035
2.01
Nov 11, 2025
36.12
36.42
35.92
36.35
36.28
+0.58%
94,205
0.67
Nov 10, 2025
35.78
36.22
35.68
36.21
36.14
+2.08%
162,189
1.15
Nov 07, 2025
35.43
35.66
35.27
35.54
35.47
+0.22%
248,947
1.81
Nov 06, 2025
36.18
36.18
35.45
35.53
35.46
-1.83%
303,930
2.27
Nov 05, 2025
36.67
36.80
36.24
36.26
36.19
-1.23%
279,871
2.13
Nov 04, 2025
36.56
36.83
36.35
36.78
36.71
-0.41%
113,910
0.87
Nov 03, 2025
37.25
37.54
36.80
37.00
36.93
-0.30%
210,794
1.62
Oct 31, 2025
37.89
37.89
36.88
37.18
37.11
-1.04%
206,582
1.56
Oct 30, 2025
38.01
38.29
37.36
37.64
37.57
-2.81%
524,151
4.16
Oct 29, 2025
39.06
39.06
38.42
38.80
38.73
+0.14%
358,256
2.94
Oct 28, 2025
39.42
39.54
38.73
38.82
38.75
+2.22%
324,096
2.72
Oct 27, 2025
38.11
38.25
37.88
38.05
37.98
+1.50%
189,634
1.60
Oct 24, 2025
37.38
37.60
37.30
37.56
37.49
+0.89%
116,319
0.99
Oct 23, 2025
37.35
37.50
37.14
37.30
37.23
+0.05%
66,319
0.56
Oct 22, 2025
37.30
37.60
37.08
37.35
37.28
+0.89%
78,728
0.67
Oct 21, 2025
37.10
37.12
36.76
37.09
37.02
+0.35%
146,735
1.27
Oct 20, 2025
36.90
37.12
36.78
37.03
36.96
+0.90%
69,851
0.61
Oct 17, 2025
36.43
36.90
36.35
36.77
36.70
+0.52%
55,599
0.49
Oct 16, 2025
36.73
37.00
36.41
36.65
36.58
-0.19%
133,560
1.18
Oct 15, 2025
36.93
37.04
36.58
36.79
36.72
+0.16%
201,471
1.81
Rows: