ADVFN Logo ADVFN

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.

Hot Features

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

MSFT Microsoft CDR CAD Hedged

29.43
-0.44 (-1.47%)
Apr 19 2024 - Closed
Delayed by 15 minutes

MSFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 29.43 -0.44 -1.47% 29.78 29.87 29.36 227,885
Apr 18 2024 29.87 -0.51 -1.68% 30.34 30.39 29.84 162,815
Apr 17 2024 30.38 -0.20 -0.65% 30.72 30.90 30.29 213,801
Apr 16 2024 30.58 0.08 0.26% 30.56 30.88 30.54 244,298
Apr 15 2024 30.50 -0.67 -2.15% 31.41 31.50 30.50 195,471
Apr 12 2024 31.17 -0.44 -1.39% 31.34 31.38 30.99 135,532
Apr 11 2024 31.61 0.34 1.09% 31.41 31.70 31.18 164,152
Apr 10 2024 31.27 -0.23 -0.73% 31.12 31.30 31.00 168,551
Apr 09 2024 31.50 0.14 0.45% 31.51 31.58 31.13 181,262
Apr 08 2024 31.36 -0.10 -0.32% 31.41 31.53 31.28 168,453
Apr 05 2024 31.46 0.59 1.91% 31.04 31.49 30.98 163,977
Apr 04 2024 30.87 -0.21 -0.68% 31.41 31.62 30.86 212,502
Apr 03 2024 31.08 -0.05 -0.16% 30.94 31.26 30.94 127,623
Apr 02 2024 31.13 -0.22 -0.70% 31.05 31.18 30.87 92,842
Apr 01 2024 31.35 0.23 0.74% 31.27 31.58 31.19 167,459
Mar 28 2024 31.12 0.00 0.00% 31.14 31.15 31.00 113,639
Mar 27 2024 31.12 -0.05 -0.16% 31.23 31.32 30.95 144,951
Mar 26 2024 31.17 -0.08 -0.26% 31.46 31.46 31.14 316,340
Mar 25 2024 31.25 -0.44 -1.39% 31.45 31.49 31.16 184,438
Mar 22 2024 31.69 -0.03 -0.09% 31.78 31.78 31.47 160,050
Mar 21 2024 31.72 0.32 1.02% 31.78 31.82 31.58 205,410
Mar 20 2024 31.40 0.28 0.90% 31.21 31.46 31.08 189,889
Mar 19 2024 31.12 0.29 0.94% 30.88 31.14 30.72 186,234
Mar 18 2024 30.83 0.06 0.19% 30.59 31.08 30.59 349,629
Mar 15 2024 30.77 -0.68 -2.16% 31.06 31.19 30.51 364,024
Mar 14 2024 31.45 0.77 2.51% 31.04 31.61 30.90 380,692
Mar 13 2024 30.68 -0.02 -0.07% 30.86 30.90 30.42 213,179
Mar 12 2024 30.70 0.82 2.74% 30.16 30.70 30.06 182,446
Mar 11 2024 29.88 -0.12 -0.40% 29.87 29.95 29.66 133,443
Mar 08 2024 30.00 -0.25 -0.83% 30.11 30.27 29.88 201,815
Mar 07 2024 30.25 0.53 1.78% 29.98 30.27 29.75 171,398
Mar 06 2024 29.72 -0.05 -0.17% 29.80 29.94 29.45 237,990
Mar 05 2024 29.77 -0.92 -3.00% 30.55 30.61 29.60 266,861
Mar 04 2024 30.69 -0.05 -0.16% 30.54 30.84 30.48 157,999
Mar 01 2024 30.74 0.14 0.46% 30.43 30.74 30.41 293,243
Feb 29 2024 30.60 0.45 1.49% 30.18 30.61 30.01 157,434
Feb 28 2024 30.15 0.00 0.00% 30.14 30.24 29.98 100,251
Feb 27 2024 30.15 0.01 0.03% 30.19 30.19 29.85 131,130
Feb 26 2024 30.14 -0.22 -0.72% 30.45 30.45 30.12 138,048
Feb 23 2024 30.36 -0.04 -0.13% 30.76 30.76 30.24 197,681
Feb 22 2024 30.40 0.67 2.25% 30.36 30.50 30.22 258,387
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

Your Recent History

Delayed Upgrade Clock