Microsoft CDR CAD Hedged Historical Data - MSFT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
Canada
NEO
Microsoft CDR CAD Hedged (MSFT)
Microsoft CDR CAD Hedged (MSFT) Historical

Microsoft CDR CAD Hedged (MSFT)

28.46

0.41

(1.46%)

Closed April 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745614800	28.08	0.88	3.24	28.08	28.08	28.08	42887
1745528400	27.2	-0.07	-0.26	27.2	27.2	27.2	129477
1745442000	27.27	0.98	3.73	27.27	27.27	27.27	118643
1745355600	26.29	-0.01	-0.04	26.29	26.29	26.29	69851
1745269200	26.3	-0.78	-2.88	26.3	26.3	26.3	54945
1744923600	27.08	-0.51	-1.85	27.08	27.08	27.08	53216
1744837200	27.59	-0.59	-2.09	27.59	27.59	27.59	75100
1744750800	28.18	-0.2	-0.70	28.18	28.18	28.18	37870
1744664400	28.38	0.73	2.64	28.38	28.38	28.38	33649
1744405200	27.65	-0.1	-0.36	27.65	27.65	27.65	73129
1744319040	27.75	2.02	7.85	27.75	27.75	27.75	65371
1744232400	25.73	-0.99	-3.71	25.73	25.73	25.73	128271
1744146000	26.72	1.14	4.46	26.72	26.72	26.72	104922
1744059600	25.58	-0.98	-3.69	25.58	25.58	25.58	161901
1743800400	26.56	-0.66	-2.42	26.56	26.56	26.56	121905
1743714000	27.22	-0.13	-0.48	27.22	27.22	27.22	76843
1743627840	27.35	0.16	0.59	27.35	27.35	27.35	34837
1743541200	27.19	0.18	0.67	27.19	27.19	27.19	58401
1743454800	27.01	-1.18	-4.19	27.01	27.01	27.01	61647
1743195600	28.19	0	0.00	28.19	28.19	28.19	88206
1743109200	28.19	-0.5	-1.74	28.19	28.19	28.19	33900
1743022980	28.69	0.08	0.28	28.69	28.69	28.69	37250
1742936520	28.61	0.03	0.10	28.61	28.61	28.61	87802
1742850120	28.58	0.64	2.29	28.58	28.58	28.58	37351
1742590920	27.94	-0.01	-0.04	27.94	27.94	27.94	39524
1742504520	27.95	0.02	0.07	27.95	27.95	27.95	33800
1742418120	27.93	-0.07	-0.25	27.93	27.93	27.93	57901
1742331720	28	-0.06	-0.21	28	28	28	61060
1742245320	28.06	0.47	1.70	28.06	28.06	28.06	50172
1741986000	27.59	-0.34	-1.22	27.59	27.59	27.59	39455
1741899720	27.93	0.14	0.50	27.93	27.93	27.93	56476
1741813320	27.79	0.1	0.36	27.79	27.79	27.79	74632
1741726800	27.69	-0.29	-1.04	27.69	27.69	27.69	66354
1741640400	27.98	-0.49	-1.72	27.98	27.98	27.98	85920
1741384800	28.47	-0.19	-0.66	28.47	28.47	28.47	66744
1741298400	28.66	0.31	1.09	28.66	28.66	28.66	104224
1741212060	28.35	0.46	1.65	28.35	28.35	28.35	77221
1741125660	27.89	-0.95	-3.29	27.89	27.89	27.89	98107
1741039200	28.84	-0.09	-0.31	28.84	28.84	28.84	43747
1740780000	28.93	0.33	1.15	28.43	28.93	28.21	47225
1740693600	28.6	-0.51	-1.75	29.34	29.49	28.57	67800
1740607200	29.11	0.11	0.38	28.74	29.37	28.74	45590
1740520800	29	-0.41	-1.39	29.19	29.22	28.9	68017
1740434400	29.41	-0.32	-1.08	29.71	29.75	29.08	53000
1740175200	29.73	-0.53	-1.75	30.32	30.37	29.73	55749
1740088800	30.26	0.07	0.23	30.17	30.52	30.17	27410
1740002400	30.19	0.35	1.17	29.73	30.25	29.72	83500
1739916000	29.84	0.1	0.34	29.78	29.85	29.62	16601
1739570400	29.74	-0.2	-0.67	29.74	29.77	29.57	44842
1739484000	29.94	0.13	0.44	29.69	29.96	29.63	77067
1739397600	29.81	-0.18	-0.60	29.69	29.93	29.5	65514
1739311200	29.99	-0.06	-0.20	29.87	30.04	29.85	58348
1739224800	30.05	0.15	0.50	30.17	30.27	29.95	88693
1738965600	29.9	-0.42	-1.39	30.49	30.51	29.75	83257
1738879200	30.32	0.17	0.56	30.23	30.47	30.2	56202
1738792800	30.15	0.08	0.27	30.05	30.15	29.93	56090
1738706400	30.07	0.1	0.33	30.09	30.17	29.88	224437
1738620000	29.97	-0.34	-1.12	29.94	30.28	29.75	351063
1738360800	30.31	-0.01	-0.03	30.6	30.68	30.27	359160
1738274400	30.32	-1.9	-5.90	30.6	30.83	30.14	1403964
1738188000	32.22	-0.46	-1.41	32.63	32.63	32.11	161906
1738101600	32.68	0.95	2.99	31.53	32.7	31.48	251674
1738015200	31.73	-0.67	-2.07	30.94	31.73	30.88	254079

Microsoft CDR CAD Hedged

Delayed Upgrade Clock

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

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