ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MSFT Microsoft CDR CAD Hedged

29.73
-0.05 (-0.17%)
Feb 21 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Microsoft CDR CAD Hedged MSFT NEO Depository Receipt
  Price Change Price Change % Share Price Last Trade
-0.05 -0.17% 29.73 16:30:01
Open Price Low Price High Price Close Price Previous Close
29.56 29.38 29.73 29.73 29.78
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 29.73 -0.05 -0.17% 29.56 29.73 29.38 263,511
Feb 20 2024 29.78 -0.08 -0.27% 29.84 29.86 29.43 373,156
Feb 16 2024 29.86 -0.22 -0.73% 30.15 30.15 29.84 202,677
Feb 15 2024 30.08 -0.20 -0.66% 30.26 30.26 29.90 172,064
Feb 14 2024 30.28 0.24 0.80% 30.23 30.28 29.93 181,964
Feb 13 2024 30.04 -0.71 -2.31% 29.98 30.32 29.85 467,055
Feb 12 2024 30.75 -0.39 -1.25% 31.14 31.14 30.68 233,067
Feb 09 2024 31.14 0.49 1.60% 30.77 31.14 30.73 270,880
Feb 08 2024 30.65 0.01 0.03% 30.71 30.74 30.51 224,460
Feb 07 2024 30.64 0.62 2.07% 30.13 30.66 30.13 251,368
Feb 06 2024 30.02 0.00 0.00% 29.99 30.17 29.82 185,420
Feb 05 2024 30.02 -0.43 -1.41% 30.37 30.41 29.90 277,724
Feb 02 2024 30.45 0.55 1.84% 29.95 30.54 29.91 368,907
Feb 01 2024 29.90 0.45 1.53% 29.71 30.19 29.71 249,689
Jan 31 2024 29.45 -0.83 -2.74% 30.02 30.71 29.40 527,928
Jan 30 2024 30.28 -0.06 -0.20% 30.54 30.54 30.10 298,710
Jan 29 2024 30.34 0.44 1.47% 30.08 30.38 29.93 335,268
Jan 26 2024 29.90 -0.05 -0.17% 29.96 30.06 29.79 164,060
Jan 25 2024 29.95 0.14 0.47% 29.90 30.12 29.81 168,523
Jan 24 2024 29.81 0.27 0.91% 29.76 30.02 29.65 276,344
Jan 23 2024 29.54 0.17 0.58% 29.32 29.56 29.18 101,016
Jan 22 2024 29.37 -0.13 -0.44% 29.58 29.64 29.14 257,879
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

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

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