Microsoft Corporation (NEO:ZMSF)
Canada · Delayed Price · Currency is CAD 9.03
+1.23 (15.77%)
Jul 30, 2026, 3:05 PM EST
NEO:ZMSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8.65 | 8.95 | 8.65 | 8.86 | - | 12.58% | 14,800 |
| Jul 29, 2026 | 7.83 | 7.87 | 7.82 | 7.87 | 7.87 | -0.63% | 900 |
| Jul 28, 2026 | 7.92 | 7.94 | 7.92 | 7.92 | 7.92 | 1.41% | 793 |
| Jul 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 3.58% | 101 |
| Jul 23, 2026 | 7.74 | 7.74 | 7.54 | 7.54 | 7.54 | -4.80% | 1,601 |
| Jul 21, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.12% | 100 |
| Jul 20, 2026 | 7.83 | 8.02 | 7.83 | 8.01 | 8.01 | 1.78% | 3,337 |
| Jul 17, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.51% | 200 |
| Jul 16, 2026 | 7.89 | 7.89 | 7.83 | 7.83 | 7.83 | -0.63% | 401 |
| Jul 15, 2026 | 7.72 | 7.89 | 7.72 | 7.88 | 7.88 | 0.77% | 350 |
| Jul 13, 2026 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | 2.62% | 381 |
| Jul 10, 2026 | 7.73 | 7.73 | 7.62 | 7.62 | 7.62 | 1.33% | 3,109 |
| Jul 9, 2026 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -1.70% | 335 |
| Jul 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | 700 |
| Jul 6, 2026 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | -3.14% | 4,287 |
| Jul 3, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 2.19% | 1,526 |
| Jul 2, 2026 | 7.80 | 7.80 | 7.65 | 7.78 | 7.78 | 4.85% | 3,747 |
| Jun 30, 2026 | 7.39 | 7.42 | 7.39 | 7.42 | 7.42 | 0.95% | 1,893 |
| Jun 29, 2026 | 7.55 | 7.55 | 7.34 | 7.35 | 7.35 | -0.94% | 3,523 |
| Jun 26, 2026 | 7.13 | 7.42 | 7.13 | 7.42 | 7.42 | 4.95% | 1,019 |
| Jun 25, 2026 | 7.23 | 7.23 | 7.02 | 7.07 | 7.07 | -4.46% | 3,779 |
| Jun 23, 2026 | 7.46 | 7.48 | 7.38 | 7.40 | 7.40 | - | 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 | 0.93% | 100 |
| Jun 18, 2026 | 7.48 | 7.57 | 7.48 | 7.54 | 7.54 | -0.13% | 5,939 |
| Jun 17, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -3.94% | 3,452 |
| Jun 16, 2026 | 7.85 | 7.86 | 7.85 | 7.86 | 7.86 | -1.38% | 1,009 |
| Jun 15, 2026 | 7.94 | 7.97 | 7.94 | 7.97 | 7.97 | 3.10% | 1,860 |
| Jun 12, 2026 | 7.74 | 7.76 | 7.73 | 7.73 | 7.73 | -0.13% | 352 |
| Jun 11, 2026 | 7.90 | 7.90 | 7.70 | 7.74 | 7.74 | -3.61% | 6,320 |
| Jun 10, 2026 | 8.05 | 8.05 | 7.97 | 8.03 | 8.03 | 1.39% | 1,048 |
| Jun 9, 2026 | 8.18 | 8.20 | 7.84 | 7.92 | 7.92 | -2.82% | 51,474 |
| Jun 8, 2026 | 8.23 | 8.25 | 8.15 | 8.15 | 8.15 | -2.98% | 2,321 |
| Jun 5, 2026 | 8.58 | 8.58 | 8.37 | 8.40 | 8.40 | -1.64% | 3,348 |
| Jun 4, 2026 | 8.60 | 8.64 | 8.53 | 8.54 | 8.54 | -0.23% | 1,938 |
| Jun 3, 2026 | 8.48 | 8.56 | 8.48 | 8.56 | 8.56 | -3.17% | 765 |
| Jun 2, 2026 | 8.86 | 8.89 | 8.84 | 8.84 | 8.84 | -4.54% | 6,337 |
| Jun 1, 2026 | 9.30 | 9.30 | 9.22 | 9.26 | 9.26 | 3.46% | 3,563 |
| May 29, 2026 | 8.66 | 8.95 | 8.66 | 8.95 | 8.95 | 4.43% | 48,172 |
| May 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.88% | 800 |
| May 26, 2026 | 8.29 | 8.31 | 8.25 | 8.25 | 8.25 | -1.55% | 5,275 |
| May 25, 2026 | 8.28 | 8.39 | 8.28 | 8.38 | 8.38 | 0.12% | 2,312 |
| May 22, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.47% | 302 |
| May 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | -0.12% | 221 |
| May 19, 2026 | 8.45 | 8.45 | 8.36 | 8.36 | 8.34 | -1.42% | 1,100 |
| May 15, 2026 | 8.48 | 8.49 | 8.48 | 8.48 | 8.46 | 3.66% | 2,325 |
| May 14, 2026 | 8.05 | 8.18 | 8.05 | 8.18 | 8.16 | 1.24% | 14,556 |
| May 13, 2026 | 8.04 | 8.08 | 8.04 | 8.08 | 8.06 | -0.98% | 581 |
| May 12, 2026 | 8.30 | 8.30 | 8.16 | 8.16 | 8.14 | -0.85% | 400 |
| May 11, 2026 | 8.18 | 8.23 | 8.18 | 8.23 | 8.21 | -0.85% | 1,853 |