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:
Mar 17, 2026
28.35
28.58
28.14
28.37
28.37
+0.14%
298,418
0.56
Mar 16, 2026
28.18
28.33
27.95
28.33
28.33
+1.18%
366,670
0.70
Mar 13, 2026
28.43
28.65
27.92
28.00
28.00
-1.65%
608,168
1.17
Mar 12, 2026
28.68
28.74
28.44
28.47
28.47
-0.77%
279,587
0.54
Mar 11, 2026
28.76
28.96
28.42
28.69
28.69
-0.07%
495,216
0.96
Mar 10, 2026
29.08
29.08
28.54
28.71
28.71
-1.00%
642,716
1.27
Mar 09, 2026
28.69
29.01
28.54
29.00
29.00
-0.03%
629,574
1.27
Mar 06, 2026
28.99
29.25
28.93
29.01
29.01
-0.34%
421,953
0.85
Mar 05, 2026
28.68
29.15
28.66
29.11
29.11
+1.39%
613,786
1.25
Mar 04, 2026
28.50
29.10
28.41
28.71
28.71
+0.28%
936,370
1.96
Mar 03, 2026
27.91
28.79
27.80
28.63
28.63
+1.31%
938,955
2.01
Mar 02, 2026
27.78
28.43
27.71
28.26
28.26
+1.11%
492,971
1.07
Feb 27, 2026
27.78
28.11
27.68
27.95
27.95
-1.79%
699,268
1.55
Feb 26, 2026
28.69
28.88
28.28
28.46
28.46
0.00%
550,207
1.23
Feb 25, 2026
27.74
28.47
27.73
28.46
28.46
+3.08%
512,110
1.15
Feb 24, 2026
27.31
27.63
27.10
27.61
27.61
+0.84%
638,372
1.45
Feb 23, 2026
28.10
28.10
27.25
27.38
27.38
-3.11%
976,659
2.28
Feb 20, 2026
28.19
28.41
28.07
28.26
28.26
-0.25%
629,979
1.49
Feb 19, 2026
28.44
28.70
28.18
28.33
28.33
-0.25%
464,016
1.11
Feb 18, 2026
28.37
28.57
28.15
28.40
28.40
+0.71%
637,687
1.55
Feb 17, 2026
28.39
28.41
28.00
28.20
28.20
-0.88%
612,016
1.51
Feb 16, 2026
28.66
28.76
28.24
28.45
28.45
0.00%
0
0.00
Feb 13, 2026
28.66
28.76
28.24
28.45
28.45
-0.49%
423,815
1.05
Feb 12, 2026
28.82
28.82
28.23
28.59
28.59
-0.35%
806,268
2.05
Feb 11, 2026
29.59
29.59
28.45
28.69
28.69
-2.28%
923,190
2.42
Feb 10, 2026
29.81
30.08
29.29
29.43
29.43
+0.24%
924,998
2.51
Feb 09, 2026
28.81
29.44
28.49
29.36
29.36
+2.95%
1,153,039
3.25
Feb 06, 2026
28.42
28.58
27.95
28.52
28.52
+1.60%
1,085,069
3.17
Feb 05, 2026
29.05
29.05
27.86
28.07
28.07
-4.65%
1,886,524
5.96
Feb 04, 2026
29.20
29.72
29.06
29.44
29.44
+0.82%
632,648
2.05
Feb 03, 2026
30.05
30.05
29.01
29.20
29.20
-2.96%
1,115,939
3.80
Feb 02, 2026
30.63
30.63
30.00
30.09
30.09
-1.70%
865,514
3.05
Jan 30, 2026
31.16
31.22
30.30
30.61
30.61
-0.75%
1,044,603
3.79
Jan 29, 2026
31.71
31.75
29.99
30.84
30.84
-10.14%
3,419,910
15.08
Jan 28, 2026
34.36
34.36
33.97
34.32
34.32
+0.41%
400,378
1.78
Jan 27, 2026
33.72
34.29
33.65
34.18
34.18
+2.03%
377,889
1.70
Jan 26, 2026
33.17
33.68
32.86
33.50
33.50
+0.90%
218,760
0.99
Jan 23, 2026
32.17
33.46
32.07
33.20
33.20
+3.52%
455,565
2.12
Jan 22, 2026
31.91
32.15
31.63
32.07
32.07
+1.81%
323,239
1.53
Jan 21, 2026
32.23
32.23
31.21
31.50
31.50
-2.72%
575,136
2.82
Jan 20, 2026
32.13
32.47
31.98
32.38
32.38
-1.16%
555,085
2.83
Jan 19, 2026
32.43
32.47
32.34
32.46
32.46
-0.92%
87,700
0.45
Jan 16, 2026
32.59
32.93
32.48
32.76
32.76
+0.83%
318,424
1.65
Jan 15, 2026
33.04
33.04
32.43
32.49
32.49
-0.64%
369,103
1.94
Jan 14, 2026
33.22
33.27
32.53
32.70
32.70
-2.36%
377,445
2.04
Jan 13, 2026
33.81
33.81
33.15
33.49
33.49
-1.21%
366,090
2.01
Jan 12, 2026
33.80
34.20
33.80
33.90
33.90
-0.59%
103,639
0.57
Jan 09, 2026
33.82
34.12
33.60
34.10
34.10
+0.26%
112,776
0.62
Jan 08, 2026
34.30
34.32
33.86
34.01
34.01
-1.59%
348,323
1.95
Jan 07, 2026
34.17
34.82
34.05
34.56
34.56
+1.50%
167,291
0.94
Rows: