Microsoft Corporation (NEO:ZMSF)
Canada · Delayed Price · Currency is CAD 8.95
+0.38 (4.43%)
At close: May 29, 2026
NEO:ZMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.46% | 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 | 3.68% | 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 |
| May 8, 2026 | 8.34 | 8.34 | 8.30 | 8.30 | 8.28 | -2.47% | 4,975 |
| May 7, 2026 | 8.46 | 8.51 | 8.46 | 8.51 | 8.49 | 2.54% | 4,951 |
| May 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.28 | 0.98% | 300 |
| May 5, 2026 | 8.23 | 8.23 | 8.22 | 8.22 | 8.20 | -1.09% | 1,700 |
| May 4, 2026 | 8.35 | 8.38 | 8.31 | 8.31 | 8.29 | 1.97% | 4,125 |
| Apr 30, 2026 | 8.11 | 8.15 | 8.05 | 8.15 | 8.13 | -4.24% | 1,399 |
| Apr 29, 2026 | 8.50 | 8.51 | 8.50 | 8.51 | 8.49 | -0.81% | 2,115 |
| Apr 28, 2026 | 8.50 | 8.59 | 8.45 | 8.58 | 8.56 | 2.01% | 1,050 |
| Apr 27, 2026 | 8.43 | 8.43 | 8.41 | 8.41 | 8.39 | -0.71% | 484 |
| Apr 24, 2026 | 8.40 | 8.47 | 8.40 | 8.47 | 8.45 | 2.05% | 1,821 |
| Apr 23, 2026 | 8.33 | 8.42 | 8.30 | 8.30 | 8.28 | -3.93% | 2,178 |
| Apr 22, 2026 | 8.62 | 8.66 | 8.62 | 8.64 | 8.62 | 1.76% | 4,877 |
| Apr 21, 2026 | 8.42 | 8.54 | 8.42 | 8.49 | 8.47 | 1.19% | 6,158 |
| Apr 20, 2026 | 8.44 | 8.44 | 8.38 | 8.39 | 8.37 | -1.18% | 3,759 |
| Apr 17, 2026 | 8.52 | 8.61 | 8.45 | 8.49 | 8.47 | 1.32% | 7,132 |
| Apr 16, 2026 | 8.27 | 8.38 | 8.26 | 8.38 | 8.36 | 1.58% | 1,502 |
| Apr 15, 2026 | 7.95 | 8.25 | 7.95 | 8.25 | 8.23 | 4.69% | 5,830 |
| Apr 14, 2026 | 7.85 | 7.90 | 7.84 | 7.88 | 7.86 | 5.35% | 1,900 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.46 | 7.48 | 7.46 | - | 4,110 |
| Apr 10, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.46 | 0.40% | 4,446 |
| Apr 9, 2026 | 7.44 | 7.45 | 7.44 | 7.45 | 7.43 | -1.72% | 357 |
| Apr 8, 2026 | 7.60 | 7.61 | 7.58 | 7.58 | 7.56 | 2.02% | 9,635 |
| Apr 7, 2026 | 7.43 | 7.44 | 7.43 | 7.43 | 7.41 | -0.67% | 3,125 |
| Apr 6, 2026 | 7.49 | 7.49 | 7.46 | 7.48 | 7.46 | 0.40% | 6,407 |
| Apr 2, 2026 | 7.42 | 7.46 | 7.42 | 7.45 | 7.43 | 0.54% | 4,907 |
| Apr 1, 2026 | 7.42 | 7.47 | 7.41 | 7.41 | 7.39 | -0.40% | 12,005 |
| Mar 31, 2026 | 7.33 | 7.45 | 7.30 | 7.44 | 7.42 | 3.34% | 14,391 |
| Mar 30, 2026 | 7.27 | 7.30 | 7.20 | 7.20 | 7.18 | - | 7,312 |
| Mar 27, 2026 | 7.27 | 7.27 | 7.20 | 7.20 | 7.18 | -1.91% | 3,235 |
| Mar 26, 2026 | 7.47 | 7.47 | 7.34 | 7.34 | 7.32 | -1.21% | 5,183 |
| Mar 25, 2026 | 7.57 | 7.57 | 7.43 | 7.43 | 7.41 | -0.94% | 5,175 |
| Mar 24, 2026 | 7.57 | 7.57 | 7.49 | 7.50 | 7.48 | -2.84% | 5,049 |
| Mar 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.70 | 0.65% | 1,450 |
| Mar 20, 2026 | 7.71 | 7.71 | 7.67 | 7.67 | 7.65 | -1.80% | 1,744 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.81 | 7.81 | 7.79 | -1.39% | 1,278 |
| Mar 18, 2026 | 7.95 | 7.95 | 7.91 | 7.92 | 7.90 | -1.00% | 5,562 |
| Mar 17, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | 7.98 | - | 1,490 |
| Mar 16, 2026 | 7.99 | 8.00 | 7.96 | 8.00 | 7.98 | 0.25% | 1,702 |