Microsoft Corporation (NEO:ZMSF)
Canada · Delayed Price · Currency is CAD 7.25
+0.09 (1.26%)
Mar 30, 2026, 1:14 PM EST
NEO:ZMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.27 | 7.27 | 7.20 | 7.20 | 7.20 | -1.91% | 3,235 |
| Mar 26, 2026 | 7.47 | 7.47 | 7.34 | 7.34 | 7.34 | -1.21% | 5,183 |
| Mar 25, 2026 | 7.57 | 7.57 | 7.43 | 7.43 | 7.43 | -0.93% | 5,175 |
| Mar 24, 2026 | 7.57 | 7.57 | 7.49 | 7.50 | 7.50 | -2.85% | 5,049 |
| Mar 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.65% | 1,450 |
| Mar 20, 2026 | 7.71 | 7.71 | 7.67 | 7.67 | 7.67 | -1.79% | 1,744 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | -1.39% | 1,278 |
| Mar 18, 2026 | 7.95 | 7.95 | 7.91 | 7.92 | 7.92 | -1.00% | 5,562 |
| Mar 17, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | - | 1,490 |
| Mar 16, 2026 | 7.99 | 8.00 | 7.96 | 8.00 | 8.00 | 0.25% | 1,702 |
| Mar 13, 2026 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | -1.24% | 3,428 |
| Mar 11, 2026 | 8.08 | 8.10 | 8.07 | 8.08 | 8.08 | -0.62% | 1,840 |
| Mar 10, 2026 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | -0.85% | 2,542 |
| Mar 9, 2026 | 8.18 | 8.21 | 8.18 | 8.20 | 8.20 | -0.49% | 4,646 |
| Mar 6, 2026 | 8.26 | 8.26 | 8.24 | 8.24 | 8.24 | - | 1,952 |
| Mar 5, 2026 | 8.26 | 8.26 | 8.17 | 8.24 | 8.24 | 0.61% | 1,659 |
| Mar 4, 2026 | 8.16 | 8.24 | 8.16 | 8.19 | 8.19 | 0.49% | 9,421 |
| Mar 3, 2026 | 7.92 | 8.15 | 7.92 | 8.15 | 8.15 | 1.49% | 2,562 |
| Mar 2, 2026 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | 1.26% | 722 |
| Feb 27, 2026 | 7.93 | 7.94 | 7.92 | 7.93 | 7.93 | -1.98% | 1,614 |
| Feb 26, 2026 | 8.14 | 8.14 | 8.09 | 8.09 | 8.09 | 0.75% | 400 |
| Feb 25, 2026 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | 2.55% | 7,453 |
| Feb 24, 2026 | 7.78 | 7.83 | 7.78 | 7.83 | 7.83 | 1.42% | 1,601 |
| Feb 23, 2026 | 7.96 | 7.96 | 7.72 | 7.72 | 7.72 | -3.74% | 7,899 |
| Feb 20, 2026 | 7.97 | 8.02 | 7.96 | 8.02 | 8.02 | 0.38% | 3,328 |
| Feb 19, 2026 | 8.04 | 8.04 | 7.99 | 7.99 | 7.99 | -0.50% | 3,578 |
| Feb 18, 2026 | 8.07 | 8.08 | 8.03 | 8.03 | 8.01 | -0.12% | 1,320 |
| Feb 17, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | -0.86% | 202 |
| Feb 13, 2026 | 8.14 | 8.14 | 8.11 | 8.11 | 8.09 | 0.12% | 1,913 |
| Feb 12, 2026 | 8.15 | 8.15 | 8.05 | 8.10 | 8.08 | - | 1,205 |
| Feb 11, 2026 | 8.38 | 8.38 | 8.08 | 8.10 | 8.08 | -3.11% | 4,580 |
| Feb 10, 2026 | 8.49 | 8.49 | 8.36 | 8.36 | 8.34 | 0.60% | 2,081 |
| Feb 9, 2026 | 8.24 | 8.31 | 8.24 | 8.31 | 8.29 | 3.62% | 3,470 |
| Feb 6, 2026 | 7.97 | 8.06 | 7.97 | 8.02 | 8.00 | -1.72% | 2,600 |
| Feb 5, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.14 | -3.09% | 572 |
| Feb 4, 2026 | 8.28 | 8.42 | 8.28 | 8.42 | 8.40 | 1.81% | 8,108 |
| Feb 3, 2026 | 8.31 | 8.31 | 8.24 | 8.27 | 8.25 | -3.27% | 10,222 |
| Feb 2, 2026 | 8.67 | 8.67 | 8.54 | 8.55 | 8.53 | -1.16% | 2,844 |
| Jan 30, 2026 | 8.84 | 8.84 | 8.65 | 8.65 | 8.63 | -0.46% | 1,649 |
| Jan 29, 2026 | 8.72 | 8.72 | 8.53 | 8.69 | 8.67 | -10.04% | 18,920 |
| Jan 28, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.64 | -0.82% | 204 |
| Jan 27, 2026 | 9.70 | 9.74 | 9.70 | 9.74 | 9.72 | 2.31% | 26,856 |
| Jan 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.50 | 0.95% | 712 |
| Jan 23, 2026 | 9.33 | 9.43 | 9.33 | 9.43 | 9.41 | 4.55% | 367 |
| Jan 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | 1.23% | 100 |
| Jan 21, 2026 | 8.88 | 8.91 | 8.88 | 8.91 | 8.89 | -1.87% | 2,820 |
| Jan 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.06 | -2.26% | 200 |
| Jan 16, 2026 | 9.24 | 9.30 | 9.24 | 9.29 | 9.27 | 0.98% | 300 |
| Jan 15, 2026 | 9.36 | 9.36 | 9.20 | 9.20 | 9.18 | -0.43% | 425 |
| Jan 14, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.22 | -2.12% | 170 |