Microsoft Corporation (TSX:MSFT)
Canada
· Delayed Price · Currency is CAD 31.76
+0.09 (0.28%)
May 9, 2025, 4:00 PM EDT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.81 | 31.81 | 31.52 | 31.76 | - | 0.28% | 29,532 |
| May 8, 2025 | 31.71 | 32.08 | 31.52 | 31.67 | - | 0.96% | 110,907 |
| May 7, 2025 | 31.41 | 31.68 | 31.21 | 31.37 | - | 0.06% | 141,624 |
| May 6, 2025 | 31.19 | 31.64 | 31.19 | 31.35 | - | -0.57% | 71,041 |
| May 5, 2025 | 31.33 | 31.77 | 31.33 | 31.53 | - | 0.25% | 103,264 |
| May 2, 2025 | 31.21 | 31.75 | 31.12 | 31.45 | - | 2.28% | 177,438 |
| May 1, 2025 | 30.97 | 31.54 | 30.60 | 30.75 | - | 7.89% | 886,028 |
| Apr 30, 2025 | 28.28 | 28.68 | 27.84 | 28.50 | - | -0.14% | 141,181 |
| Apr 29, 2025 | 28.34 | 28.58 | 28.31 | 28.54 | - | 0.56% | 82,232 |
| Apr 28, 2025 | 28.42 | 28.42 | 28.00 | 28.38 | - | -0.07% | 110,885 |
| Apr 25, 2025 | 28.05 | 28.40 | 27.90 | 28.40 | - | 0.92% | 79,868 |
| Apr 24, 2025 | 27.23 | 28.14 | 27.20 | 28.14 | - | 3.27% | 66,265 |
| Apr 23, 2025 | 27.27 | 27.52 | 27.06 | 27.25 | - | 2.33% | 191,916 |
| Apr 22, 2025 | 26.29 | 26.63 | 26.09 | 26.63 | - | 2.19% | 79,688 |
| Apr 21, 2025 | 26.34 | 26.38 | 25.77 | 26.06 | - | -2.21% | 130,159 |
| Apr 17, 2025 | 27.04 | 27.08 | 26.60 | 26.65 | - | -1.11% | 83,695 |
| Apr 16, 2025 | 27.53 | 27.55 | 26.70 | 26.95 | - | -3.54% | 111,603 |
| Apr 15, 2025 | 28.19 | 28.34 | 27.84 | 27.94 | - | -0.71% | 69,587 |
| Apr 14, 2025 | 28.51 | 28.52 | 27.85 | 28.14 | - | 0.14% | 79,593 |
| Apr 11, 2025 | 27.61 | 28.25 | 27.52 | 28.10 | - | 1.66% | 187,890 |
| Apr 10, 2025 | 27.83 | 27.85 | 26.72 | 27.64 | - | -2.61% | 275,475 |
| Apr 9, 2025 | 25.61 | 28.48 | 25.61 | 28.38 | - | 9.87% | 321,730 |
| Apr 8, 2025 | 26.79 | 27.08 | 25.44 | 25.83 | - | -0.65% | 220,607 |
| Apr 7, 2025 | 25.30 | 26.91 | 25.02 | 26.00 | - | -0.61% | 342,879 |
| Apr 4, 2025 | 26.46 | 27.14 | 26.09 | 26.16 | - | -3.68% | 341,671 |
| Apr 3, 2025 | 27.17 | 27.37 | 26.86 | 27.16 | - | -2.20% | 166,661 |
| Apr 2, 2025 | 27.46 | 27.92 | 27.35 | 27.77 | - | 0.22% | 54,412 |
| Apr 1, 2025 | 27.22 | 27.76 | 27.18 | 27.71 | - | 1.76% | 88,821 |
| Mar 31, 2025 | 27.12 | 27.33 | 26.69 | 27.23 | - | -1.05% | 277,032 |
| Mar 28, 2025 | 28.22 | 28.22 | 27.37 | 27.52 | - | -3.06% | 124,837 |
| Mar 27, 2025 | 28.37 | 28.48 | 28.14 | 28.39 | - | 0.21% | 50,022 |
| Mar 26, 2025 | 28.70 | 28.70 | 28.24 | 28.33 | - | -1.25% | 86,925 |
| Mar 25, 2025 | 28.60 | 28.76 | 28.54 | 28.69 | - | 0.46% | 151,883 |
| Mar 24, 2025 | 28.73 | 28.73 | 28.35 | 28.56 | - | 0.46% | 112,777 |
| Mar 21, 2025 | 27.89 | 28.43 | 27.81 | 28.43 | - | 1.17% | 63,379 |
| Mar 20, 2025 | 28.06 | 28.43 | 27.85 | 28.10 | - | -0.25% | 73,441 |
| Mar 19, 2025 | 27.94 | 28.27 | 27.91 | 28.17 | - | 1.04% | 79,597 |
| Mar 18, 2025 | 28.17 | 28.17 | 27.70 | 27.88 | - | -1.34% | 158,488 |
| Mar 17, 2025 | 28.14 | 28.50 | 28.01 | 28.26 | - | 0.18% | 107,643 |
| Mar 14, 2025 | 27.62 | 28.29 | 27.62 | 28.21 | - | 2.47% | 145,776 |
| Mar 13, 2025 | 27.79 | 27.95 | 27.43 | 27.53 | - | -1.22% | 121,040 |
| Mar 12, 2025 | 27.85 | 27.96 | 27.55 | 27.87 | - | 0.87% | 103,094 |
| Mar 11, 2025 | 27.48 | 28.00 | 27.38 | 27.63 | - | 0.11% | 113,850 |
| Mar 10, 2025 | 28.00 | 28.05 | 27.42 | 27.60 | - | -3.50% | 160,859 |
| Mar 7, 2025 | 28.50 | 28.67 | 28.02 | 28.60 | - | -0.94% | 74,050 |
| Mar 6, 2025 | 28.62 | 29.20 | 28.62 | 28.87 | - | -1.03% | 45,415 |
| Mar 5, 2025 | 28.15 | 29.20 | 28.15 | 29.17 | - | 3.26% | 178,666 |
| Mar 4, 2025 | 27.89 | 28.52 | 27.72 | 28.25 | - | 0.11% | 168,673 |
| Mar 3, 2025 | 28.91 | 28.91 | 28.10 | 28.22 | - | -2.35% | 89,631 |
| Feb 28, 2025 | 28.55 | 28.92 | 28.15 | 28.90 | - | 0.98% | 108,184 |