Microsoft Corporation (TSX:MSFT)
Canada
· Delayed Price · Currency is CAD 27.50
-0.89 (-3.13%)
Mar 28, 2025, 4:00 PM EST
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.19 | 28.23 | 27.37 | 27.50 | - | -3.13% | 41,204 |
| 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 |
| Feb 27, 2025 | 29.24 | 29.50 | 28.55 | 28.62 | - | -1.62% | 96,556 |
| Feb 26, 2025 | 29.01 | 29.35 | 28.72 | 29.09 | - | 0.31% | 83,332 |
| Feb 25, 2025 | 29.17 | 29.26 | 28.90 | 29.00 | - | -1.36% | 121,943 |
| Feb 24, 2025 | 29.71 | 29.71 | 29.08 | 29.40 | - | -1.08% | 105,538 |
| Feb 21, 2025 | 30.45 | 30.45 | 29.71 | 29.72 | - | -1.91% | 99,490 |
| Feb 20, 2025 | 30.27 | 30.52 | 30.07 | 30.30 | - | 0.20% | 95,918 |
| Feb 19, 2025 | 29.79 | 30.27 | 29.70 | 30.24 | - | 1.34% | 141,927 |
| Feb 18, 2025 | 29.75 | 29.92 | 29.62 | 29.84 | - | -0.33% | 124,183 |
| Feb 14, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | - | - | - |
| Feb 13, 2025 | 29.69 | 29.96 | 29.63 | 29.94 | - | 0.44% | 61,265 |
| Feb 12, 2025 | 29.69 | 29.91 | 29.50 | 29.81 | - | -0.86% | 55,014 |
| Feb 11, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | - | - | 48,646 |
| Feb 10, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | - | - | 64,988 |
| Feb 7, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | - | - | 56,261 |
| Feb 6, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | - | - | 39,301 |
| Feb 5, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | - | - | 56,084 |
| Feb 4, 2025 | 30.09 | 30.16 | 29.88 | 30.07 | - | 0.33% | 201,436 |
| Feb 3, 2025 | 29.94 | 30.28 | 29.75 | 29.97 | - | -1.12% | 459,991 |
| Jan 31, 2025 | 30.60 | 30.68 | 30.27 | 30.31 | - | -0.03% | 74,940 |
| Jan 30, 2025 | 30.60 | 30.83 | 30.14 | 30.32 | - | -5.90% | 399,841 |
| Jan 29, 2025 | 32.63 | 32.63 | 32.11 | 32.22 | - | -1.41% | 33,035 |
| Jan 28, 2025 | 31.53 | 32.70 | 31.48 | 32.68 | - | 2.99% | 227,874 |
| Jan 27, 2025 | 30.94 | 31.73 | 30.88 | 31.73 | - | -2.07% | 227,479 |
| Jan 24, 2025 | 32.40 | 32.56 | 32.21 | 32.40 | - | -0.52% | 89,795 |
| Jan 23, 2025 | 32.28 | 32.57 | 32.22 | 32.57 | - | - | 112,418 |
| Jan 22, 2025 | 31.85 | 32.59 | 31.81 | 32.57 | - | 4.19% | 275,937 |
| Jan 21, 2025 | 31.42 | 31.42 | 31.07 | 31.26 | - | -0.86% | 91,454 |
| Jan 20, 2025 | 31.07 | 31.53 | 31.07 | 31.53 | - | 0.80% | 40,242 |
| Jan 17, 2025 | 31.64 | 31.65 | 31.26 | 31.28 | - | 0.94% | 106,420 |