Microsoft Corporation (TSX:MSFT)
Canada · Delayed Price · Currency is CAD 36.37
-0.28 (-0.76%)
Aug 29, 2025, 3:59 PM EDT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.56 | 36.57 | 36.24 | 36.37 | - | -0.76% | 124,191 |
| Aug 28, 2025 | 36.48 | 36.69 | 36.35 | 36.65 | - | 0.60% | 88,527 |
| Aug 27, 2025 | 36.01 | 36.45 | 35.94 | 36.43 | - | 0.86% | 68,132 |
| Aug 26, 2025 | 36.23 | 36.27 | 35.83 | 36.12 | - | -0.47% | 105,906 |
| Aug 25, 2025 | 36.43 | 36.53 | 36.26 | 36.29 | - | -0.58% | 58,613 |
| Aug 22, 2025 | 36.34 | 36.71 | 36.16 | 36.50 | - | 0.69% | 134,472 |
| Aug 21, 2025 | 36.21 | 36.48 | 36.18 | 36.25 | - | -0.30% | 57,075 |
| Aug 20, 2025 | 36.65 | 36.72 | 36.27 | 36.36 | - | -0.85% | 92,671 |
| Aug 19, 2025 | 37.09 | 37.09 | 36.57 | 36.67 | - | -1.40% | 99,908 |
| Aug 18, 2025 | 37.49 | 37.55 | 36.96 | 37.19 | - | -0.64% | 108,151 |
| Aug 15, 2025 | 37.66 | 37.83 | 37.36 | 37.43 | - | -0.45% | 101,911 |
| Aug 14, 2025 | 37.56 | 37.80 | 37.44 | 37.60 | - | 0.40% | 85,783 |
| Aug 13, 2025 | 38.31 | 38.31 | 37.38 | 37.45 | - | -1.65% | 126,761 |
| Aug 12, 2025 | 37.66 | 38.19 | 37.62 | 38.08 | - | 1.41% | 111,534 |
| Aug 11, 2025 | 37.60 | 37.95 | 37.40 | 37.55 | - | -0.11% | 112,194 |
| Aug 8, 2025 | 37.60 | 37.74 | 37.40 | 37.59 | - | 0.35% | 73,267 |
| Aug 7, 2025 | 37.93 | 37.99 | 37.25 | 37.46 | - | -0.87% | 69,227 |
| Aug 6, 2025 | 38.21 | 38.24 | 37.74 | 37.79 | - | -0.55% | 117,989 |
| Aug 5, 2025 | 38.61 | 38.61 | 37.96 | 38.00 | - | 0.66% | 89,948 |
| Aug 1, 2025 | 38.46 | 38.48 | 37.48 | 37.75 | - | -1.72% | 137,315 |
| Jul 31, 2025 | 39.88 | 39.94 | 38.29 | 38.41 | - | 3.84% | 351,931 |
| Jul 30, 2025 | 37.15 | 37.15 | 36.70 | 36.99 | - | 0.08% | 128,785 |
| Jul 29, 2025 | 37.16 | 37.24 | 36.83 | 36.96 | - | 0.03% | 110,472 |
| Jul 28, 2025 | 37.05 | 37.07 | 36.74 | 36.95 | - | -0.08% | 135,259 |
| Jul 25, 2025 | 36.94 | 37.28 | 36.78 | 36.98 | - | 0.41% | 141,623 |
| Jul 24, 2025 | 36.58 | 36.96 | 36.55 | 36.83 | - | 1.04% | 81,404 |
| Jul 23, 2025 | 36.52 | 36.52 | 36.09 | 36.45 | - | 0.05% | 88,311 |
| Jul 22, 2025 | 36.78 | 36.78 | 36.40 | 36.43 | - | -0.95% | 27,175 |
| Jul 21, 2025 | 36.57 | 36.86 | 36.45 | 36.78 | - | 0.08% | 38,253 |
| Jul 18, 2025 | 37.05 | 37.05 | 36.64 | 36.75 | - | -0.35% | 37,813 |
| Jul 17, 2025 | 36.45 | 36.98 | 36.45 | 36.88 | - | 1.18% | 31,674 |
| Jul 16, 2025 | 36.40 | 36.49 | 36.20 | 36.45 | - | - | 44,780 |
| Jul 15, 2025 | 36.28 | 36.60 | 36.23 | 36.45 | - | 0.55% | 90,357 |
| Jul 14, 2025 | 36.14 | 36.26 | 36.10 | 36.25 | - | -0.08% | 29,856 |
| Jul 11, 2025 | 35.85 | 36.37 | 35.85 | 36.28 | - | 0.44% | 23,280 |
| Jul 10, 2025 | 36.30 | 36.34 | 35.90 | 36.12 | - | -0.47% | 55,299 |
| Jul 9, 2025 | 36.05 | 36.50 | 36.03 | 36.29 | - | 1.37% | 51,233 |
| Jul 8, 2025 | 35.89 | 35.89 | 35.65 | 35.80 | - | -0.22% | 23,735 |
| Jul 7, 2025 | 35.82 | 35.91 | 35.74 | 35.88 | - | 0.11% | 21,306 |
| Jul 4, 2025 | 36.00 | 36.06 | 35.17 | 35.84 | - | -0.22% | 18,339 |
| Jul 3, 2025 | 35.63 | 36.01 | 35.63 | 35.92 | - | 1.35% | 40,451 |
| Jul 2, 2025 | 35.37 | 35.58 | 35.25 | 35.44 | - | -1.23% | 86,920 |
| Jun 30, 2025 | 35.88 | 36.07 | 35.73 | 35.88 | - | 0.28% | 53,328 |
| Jun 27, 2025 | 35.90 | 36.00 | 35.64 | 35.78 | - | -0.25% | 53,001 |
| Jun 26, 2025 | 35.60 | 35.89 | 35.55 | 35.87 | - | 1.04% | 67,702 |
| Jun 25, 2025 | 35.51 | 35.64 | 35.30 | 35.50 | - | 0.37% | 38,367 |
| Jun 24, 2025 | 35.23 | 35.47 | 35.14 | 35.37 | - | 0.94% | 66,336 |
| Jun 23, 2025 | 34.43 | 35.16 | 34.10 | 35.04 | - | 1.80% | 76,152 |
| Jun 20, 2025 | 34.73 | 34.86 | 34.42 | 34.42 | - | 0.41% | 28,522 |
| Jun 19, 2025 | 34.60 | 34.66 | 34.15 | 34.28 | - | -1.10% | 28,374 |