Microsoft Corporation (NEO:ZMSF)
Canada · Delayed Price · Currency is CAD 9.77
-0.17 (-1.66%)
Sep 8, 2026, 3:04 PM EST
NEO:ZMSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 9.82 | 9.82 | 9.76 | 9.77 | 9.77 | -1.66% | 44 |
| Sep 4, 2026 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | -0.15% | 304 |
| Sep 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 2,261 |
| Sep 2, 2026 | 9.82 | 9.95 | 9.82 | 9.95 | 9.95 | - | 250 |
| Sep 1, 2026 | 9.99 | 9.99 | 9.93 | 9.95 | 9.95 | -1.68% | 350 |
| Aug 31, 2026 | 10.16 | 10.16 | 10.12 | 10.12 | 10.12 | -0.98% | 1,100 |
| Aug 28, 2026 | 10.12 | 10.22 | 10.12 | 10.22 | 10.22 | 3.44% | 100 |
| Aug 27, 2026 | 9.80 | 9.88 | 9.80 | 9.88 | 9.88 | 1.44% | 219 |
| Aug 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Aug 25, 2026 | 9.65 | 9.74 | 9.65 | 9.74 | 9.74 | 1.25% | 1,821 |
| Aug 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Aug 21, 2026 | 9.65 | 9.65 | 9.60 | 9.62 | 9.62 | - | 1,400 |
| Aug 20, 2026 | 9.58 | 9.62 | 9.54 | 9.62 | 9.62 | 0.94% | 464 |
| Aug 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | - |
| 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 |