Microsoft Corporation (NEO:ZMSF)
Canada · Delayed Price · Currency is CAD 9.53
0.00 (0.00%)
Aug 17, 2026, 3:54 PM EST
NEO:ZMSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | - |
| Aug 17, 2026 | 9.54 | 9.54 | 9.53 | 9.53 | 9.53 | -3.25% | 103 |
| Aug 14, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -0.40% | 3,090 |
| Aug 13, 2026 | 9.92 | 9.92 | 9.83 | 9.89 | 9.89 | 0.71% | 309 |
| Aug 12, 2026 | 9.96 | 9.96 | 9.79 | 9.82 | 9.82 | -2.00% | 400 |
| Aug 11, 2026 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | -0.40% | 328 |
| Aug 10, 2026 | 10.03 | 10.09 | 10.03 | 10.06 | 10.06 | 1.11% | 1,545 |
| Aug 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.16% | 1,577 |
| Aug 5, 2026 | 9.74 | 9.76 | 9.72 | 9.74 | 9.74 | 5.87% | 8,779 |
| Aug 4, 2026 | 9.55 | 9.88 | 9.20 | 9.20 | 9.20 | - | 2,204 |
| Jul 31, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 17.95% | 2,801 |
| Jul 30, 2026 | 8.65 | 9.07 | 7.80 | 7.80 | 7.80 | - | 30,463 |
| Jul 29, 2026 | 7.83 | 7.87 | 7.80 | 7.80 | 7.80 | -0.51% | 900 |
| Jul 28, 2026 | 7.92 | 7.94 | 7.84 | 7.84 | 7.84 | 3.29% | 793 |
| Jul 27, 2026 | 7.81 | 7.81 | 7.59 | 7.59 | 7.59 | - | 101 |
| Jul 24, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Jul 23, 2026 | 7.74 | 7.74 | 7.54 | 7.59 | 7.59 | -4.29% | 1,601 |
| Jul 22, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Jul 21, 2026 | 7.92 | 7.93 | 7.92 | 7.93 | 7.93 | 0.76% | 100 |
| Jul 20, 2026 | 7.83 | 7.87 | 7.83 | 7.87 | 7.87 | - | 117 |
| Jul 17, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.38% | 200 |
| Jul 16, 2026 | 7.89 | 7.98 | 7.83 | 7.98 | 7.98 | 1.40% | 401 |
| Jul 15, 2026 | 7.72 | 7.89 | 7.72 | 7.87 | 7.87 | 2.47% | 350 |
| Jul 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Jul 13, 2026 | 7.76 | 7.82 | 7.68 | 7.68 | 7.68 | - | 381 |
| Jul 10, 2026 | 7.73 | 7.73 | 7.62 | 7.68 | 7.68 | 0.26% | 3,109 |
| Jul 9, 2026 | 7.54 | 7.66 | 7.52 | 7.66 | 7.66 | 0.13% | 335 |
| Jul 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.91% | 700 |
| Jul 7, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -2.28% | - |
| Jul 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 4,287 |
| Jul 3, 2026 | 7.70 | 7.95 | 7.70 | 7.90 | 7.90 | 1.54% | 1,526 |
| Jul 2, 2026 | 7.80 | 7.80 | 7.65 | 7.78 | 7.78 | 5.14% | 3,747 |
| Jun 30, 2026 | 7.39 | 7.42 | 7.39 | 7.40 | 7.40 | 0.68% | 1,893 |
| Jun 29, 2026 | 7.55 | 7.55 | 7.34 | 7.35 | 7.35 | 0.27% | 3,523 |
| Jun 26, 2026 | 7.13 | 7.38 | 7.13 | 7.33 | 7.33 | - | 404 |
| Jun 25, 2026 | 7.23 | 7.33 | 7.02 | 7.33 | 7.33 | -2.01% | 3,779 |
| Jun 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jun 23, 2026 | 7.46 | 7.48 | 7.38 | 7.48 | 7.48 | 1.08% | 1,841 |
| Jun 22, 2026 | 7.61 | 7.61 | 7.40 | 7.40 | 7.40 | -2.76% | 4,795 |
| Jun 19, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.13% | 100 |
| Jun 18, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | -3.31% | 5,939 |
| Jun 17, 2026 | 7.75 | 7.86 | 7.55 | 7.86 | 7.86 | - | 3,452 |
| Jun 16, 2026 | 7.85 | 7.86 | 7.85 | 7.86 | 7.86 | -1.26% | 1,009 |
| Jun 15, 2026 | 7.94 | 7.97 | 7.94 | 7.96 | 7.96 | -6.90% | 1,860 |
| Jun 12, 2026 | 7.74 | 8.55 | 7.73 | 8.55 | 8.55 | 6.48% | 327 |
| Jun 11, 2026 | 7.90 | 8.03 | 7.90 | 8.03 | 8.03 | 0.75% | 100 |
| Jun 10, 2026 | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | -6.78% | 948 |
| Jun 9, 2026 | 8.18 | 8.55 | 8.18 | 8.55 | 8.55 | - | 2,100 |
| Jun 8, 2026 | 8.23 | 8.55 | 8.15 | 8.55 | 8.55 | - | 2,321 |