Education
About Us
Working with TipRanks
Follow Us
Microsoft Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (TSE:MSFT)
:MSFT
Time Period
3M
Events
Historical Prices
Rows:
Jun 06, 2025
33.97
34.16
33.88
33.97
33.97
+0.47%
51,495
0.40
Jun 05, 2025
33.55
33.90
33.53
33.81
33.81
+0.84%
79,222
0.61
Jun 04, 2025
33.55
33.61
33.46
33.53
33.53
+0.21%
42,121
0.32
Jun 03, 2025
33.36
33.50
33.32
33.46
33.46
+0.39%
22,291
0.17
Jun 02, 2025
33.00
33.35
33.00
33.33
33.33
+0.27%
49,115
0.37
May 30, 2025
33.19
33.32
32.93
33.24
33.24
+0.33%
82,682
0.62
May 29, 2025
33.36
33.36
32.99
33.13
33.13
+0.21%
33,238
0.25
May 28, 2025
33.27
33.40
33.02
33.06
33.06
-0.54%
59,721
0.44
May 27, 2025
32.93
33.28
32.93
33.24
33.24
+4.23%
85,915
0.63
May 26, 2025
32.60
32.88
31.00
31.89
31.89
-2.00%
46,087
0.34
May 23, 2025
32.45
32.76
32.44
32.54
32.54
-0.94%
95,210
0.69
May 22, 2025
32.83
33.24
32.82
32.85
32.85
+0.46%
64,674
0.47
May 21, 2025
32.90
33.07
32.66
32.70
32.70
-1.30%
46,863
0.34
May 20, 2025
32.87
33.13
32.83
33.13
33.13
+0.94%
199,152
1.44
May 16, 2025
32.65
32.82
32.45
32.82
32.82
+0.31%
125,946
0.91
May 15, 2025
32.63
32.98
32.57
32.72
32.72
+0.03%
86,175
0.62
May 14, 2025
32.45
32.79
32.40
32.77
32.71
+1.20%
61,209
0.44
May 13, 2025
32.41
32.55
32.23
32.44
32.38
+0.22%
72,325
0.52
May 12, 2025
32.28
32.43
31.80
32.43
32.37
+2.46%
99,464
0.72
May 09, 2025
31.77
31.82
31.53
31.71
31.65
+0.31%
76,211
0.55
May 08, 2025
31.71
32.08
31.52
31.67
31.61
+1.14%
110,907
0.80
May 07, 2025
31.41
31.68
31.21
31.37
31.31
+0.25%
141,624
―
May 06, 2025
31.19
31.64
31.19
31.35
31.29
-0.39%
71,041
―
May 05, 2025
31.33
31.77
31.33
31.53
31.47
+0.44%
103,264
―
May 02, 2025
31.21
31.75
31.12
31.45
31.39
+2.47%
177,438
―
May 01, 2025
30.97
31.54
30.60
30.75
30.69
+8.10%
886,028
―
Apr 30, 2025
28.28
28.68
27.84
28.50
28.45
+0.05%
141,181
―
Apr 29, 2025
28.34
28.58
28.31
28.54
28.49
+0.75%
82,232
―
Apr 28, 2025
28.42
28.42
28.00
28.38
28.33
+0.11%
110,885
―
Apr 25, 2025
28.05
28.40
27.90
28.40
28.35
+1.11%
79,868
―
Apr 24, 2025
27.23
28.14
27.20
28.14
28.09
+3.46%
66,265
―
Apr 23, 2025
27.27
27.52
27.06
27.25
27.20
+2.52%
191,916
―
Apr 22, 2025
26.29
26.63
26.09
26.63
26.58
+2.38%
79,688
―
Apr 21, 2025
26.34
26.38
25.77
26.06
26.01
-2.03%
130,159
―
Apr 17, 2025
27.04
27.08
26.60
26.65
26.60
-0.93%
83,695
―
Apr 16, 2025
27.53
27.55
26.70
26.95
26.90
-3.36%
111,603
―
Apr 15, 2025
28.19
28.34
27.84
27.94
27.89
-0.53%
69,587
―
Apr 14, 2025
28.51
28.52
27.85
28.14
28.09
+0.33%
79,593
―
Apr 11, 2025
27.61
28.25
27.52
28.10
28.05
+1.85%
187,890
―
Apr 10, 2025
27.83
27.85
26.72
27.64
27.59
-2.43%
275,475
―
Apr 09, 2025
25.61
28.48
25.61
28.38
28.33
+10.08%
321,730
―
Apr 08, 2025
26.79
27.08
25.44
25.83
25.78
-0.47%
220,607
―
Apr 07, 2025
25.30
26.91
25.02
26.00
25.95
-0.43%
342,879
―
Apr 04, 2025
26.46
27.14
26.09
26.16
26.11
-3.50%
341,671
―
Apr 03, 2025
27.17
27.37
26.86
27.16
27.11
-2.02%
166,661
―
Apr 02, 2025
27.46
27.92
27.35
27.77
27.72
+0.40%
54,412
―
Apr 01, 2025
27.22
27.76
27.18
27.71
27.66
+1.95%
88,821
―
Mar 31, 2025
27.12
27.33
26.69
27.23
27.18
-0.87%
277,032
―
Mar 28, 2025
28.22
28.22
27.37
27.52
27.47
-2.89%
124,837
―
Mar 27, 2025
28.37
28.48
28.14
28.39
28.34
+0.40%
50,022
―
Rows: