Microsoft Corporation (TSX:MSFT)
Canada
· Delayed Price · Currency is CAD 30.25
+0.30 (1.00%)
At close: Apr 28, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.88 | 30.29 | 29.74 | 30.25 | 30.25 | 1.00% | 857,733 |
| Apr 27, 2026 | 29.84 | 30.11 | 29.44 | 29.95 | 29.95 | - | 800,217 |
| Apr 24, 2026 | 29.47 | 29.96 | 29.37 | 29.95 | 29.95 | 1.87% | 833,848 |
| Apr 23, 2026 | 29.60 | 29.85 | 29.03 | 29.40 | 29.40 | -3.80% | 1,669,690 |
| Apr 22, 2026 | 30.12 | 30.56 | 29.90 | 30.56 | 30.56 | 2.21% | 1,325,252 |
| Apr 21, 2026 | 29.67 | 30.13 | 29.42 | 29.90 | 29.90 | 1.39% | 1,016,375 |
| Apr 20, 2026 | 29.77 | 29.82 | 29.38 | 29.49 | 29.49 | -1.50% | 753,235 |
| Apr 17, 2026 | 30.00 | 30.45 | 29.70 | 29.94 | 29.94 | 0.98% | 1,792,697 |
| Apr 16, 2026 | 29.65 | 29.69 | 29.09 | 29.65 | 29.65 | 2.10% | 1,720,838 |
| Apr 15, 2026 | 28.10 | 29.24 | 28.03 | 29.04 | 29.04 | 4.61% | 1,710,802 |
| Apr 14, 2026 | 27.43 | 27.90 | 27.35 | 27.76 | 27.76 | 2.10% | 1,767,021 |
| Apr 13, 2026 | 26.40 | 27.19 | 26.23 | 27.19 | 27.19 | 3.78% | 1,061,035 |
| Apr 10, 2026 | 26.40 | 26.55 | 26.18 | 26.20 | 26.20 | -0.61% | 912,787 |
| Apr 9, 2026 | 26.41 | 26.41 | 25.96 | 26.36 | 26.36 | -0.53% | 971,983 |
| Apr 8, 2026 | 27.27 | 27.27 | 26.28 | 26.50 | 26.50 | 0.65% | 881,026 |
| Apr 7, 2026 | 26.21 | 26.33 | 25.91 | 26.33 | 26.33 | -0.30% | 536,521 |
| Apr 6, 2026 | 26.44 | 26.46 | 26.13 | 26.41 | 26.41 | - | 332,359 |
| Apr 2, 2026 | 25.92 | 26.41 | 25.74 | 26.41 | 26.41 | 1.07% | 582,840 |
| Apr 1, 2026 | 26.52 | 26.52 | 26.06 | 26.13 | 26.13 | -0.34% | 1,255,620 |
| Mar 31, 2026 | 25.81 | 26.34 | 25.67 | 26.22 | 26.22 | 3.07% | 974,158 |
| Mar 30, 2026 | 25.61 | 25.83 | 25.20 | 25.44 | 25.44 | 0.36% | 1,109,749 |
| Mar 27, 2026 | 25.57 | 25.61 | 25.24 | 25.35 | 25.35 | -2.27% | 666,716 |
| Mar 26, 2026 | 26.21 | 26.50 | 25.81 | 25.94 | 25.94 | -1.41% | 1,149,646 |
| Mar 25, 2026 | 26.68 | 26.68 | 26.18 | 26.31 | 26.31 | -0.23% | 607,496 |
| Mar 24, 2026 | 27.09 | 27.09 | 26.31 | 26.37 | 26.37 | -2.91% | 1,010,242 |
| Mar 23, 2026 | 27.19 | 27.39 | 27.00 | 27.16 | 27.16 | 0.56% | 530,431 |
| Mar 20, 2026 | 27.41 | 27.41 | 26.90 | 27.01 | 27.01 | -1.85% | 705,855 |
| Mar 19, 2026 | 27.62 | 27.78 | 27.40 | 27.52 | 27.52 | -0.79% | 499,858 |
| Mar 18, 2026 | 28.12 | 28.17 | 27.67 | 27.74 | 27.74 | -2.22% | 639,132 |
| Mar 17, 2026 | 28.35 | 28.58 | 28.14 | 28.37 | 28.37 | 0.14% | 298,418 |
| Mar 16, 2026 | 28.18 | 28.33 | 27.95 | 28.33 | 28.33 | 1.18% | 366,670 |
| Mar 13, 2026 | 28.43 | 28.65 | 27.92 | 28.00 | 28.00 | -1.65% | 608,168 |
| Mar 12, 2026 | 28.68 | 28.74 | 28.44 | 28.47 | 28.47 | -0.77% | 277,587 |
| Mar 11, 2026 | 28.76 | 28.96 | 28.42 | 28.69 | 28.69 | -0.07% | 495,216 |
| Mar 10, 2026 | 29.08 | 29.08 | 28.54 | 28.71 | 28.71 | -1.00% | 642,716 |
| Mar 9, 2026 | 28.69 | 29.01 | 28.54 | 29.00 | 29.00 | -0.03% | 629,574 |
| Mar 6, 2026 | 28.99 | 29.25 | 28.93 | 29.01 | 29.01 | -0.34% | 421,953 |
| Mar 5, 2026 | 28.68 | 29.15 | 28.66 | 29.11 | 29.11 | 1.39% | 613,786 |
| Mar 4, 2026 | 28.50 | 29.10 | 28.41 | 28.71 | 28.71 | 0.28% | 936,370 |
| Mar 3, 2026 | 27.91 | 28.79 | 27.80 | 28.63 | 28.63 | 1.31% | 938,955 |
| Mar 2, 2026 | 27.78 | 28.43 | 27.71 | 28.26 | 28.26 | 1.11% | 455,635 |
| Feb 27, 2026 | 27.78 | 28.11 | 27.68 | 27.95 | 27.95 | -1.79% | 699,268 |
| Feb 26, 2026 | 28.69 | 28.88 | 28.28 | 28.46 | 28.46 | - | 550,207 |
| Feb 25, 2026 | 27.74 | 28.47 | 27.73 | 28.46 | 28.46 | 3.08% | 512,110 |
| Feb 24, 2026 | 27.31 | 27.63 | 27.10 | 27.61 | 27.61 | 0.84% | 638,372 |
| Feb 23, 2026 | 28.10 | 28.10 | 27.25 | 27.38 | 27.38 | -3.11% | 976,659 |
| Feb 20, 2026 | 28.19 | 28.41 | 28.07 | 28.26 | 28.26 | -0.25% | 629,979 |
| Feb 19, 2026 | 28.44 | 28.70 | 28.18 | 28.33 | 28.33 | -0.25% | 464,016 |
| Feb 18, 2026 | 28.37 | 28.57 | 28.15 | 28.40 | 28.34 | 0.71% | 637,687 |
| Feb 17, 2026 | 28.39 | 28.41 | 28.00 | 28.20 | 28.14 | -0.88% | 612,016 |
| Feb 13, 2026 | 28.66 | 28.76 | 28.24 | 28.45 | 28.39 | -0.49% | 423,815 |
| Feb 12, 2026 | 28.82 | 28.82 | 28.23 | 28.59 | 28.53 | -0.35% | 806,268 |
| Feb 11, 2026 | 29.59 | 29.59 | 28.45 | 28.69 | 28.62 | -2.51% | 923,190 |
| Feb 10, 2026 | 29.81 | 30.08 | 29.29 | 29.43 | 29.36 | 0.24% | 924,998 |
| Feb 9, 2026 | 28.81 | 29.44 | 28.49 | 29.36 | 29.29 | 2.95% | 1,153,039 |
| Feb 6, 2026 | 28.42 | 28.58 | 27.95 | 28.52 | 28.46 | 1.60% | 1,085,069 |
| Feb 5, 2026 | 29.05 | 29.05 | 27.86 | 28.07 | 28.01 | -4.65% | 1,886,524 |
| Feb 4, 2026 | 29.20 | 29.72 | 29.06 | 29.44 | 29.37 | 0.82% | 632,648 |
| Feb 3, 2026 | 30.05 | 30.05 | 29.01 | 29.20 | 29.13 | -2.96% | 1,115,939 |
| Feb 2, 2026 | 30.63 | 30.63 | 30.00 | 30.09 | 30.02 | -1.70% | 865,514 |
| Jan 30, 2026 | 31.16 | 31.22 | 30.30 | 30.61 | 30.54 | -0.75% | 1,044,603 |
| Jan 29, 2026 | 31.71 | 31.75 | 29.99 | 30.84 | 30.77 | -10.14% | 3,419,910 |
| Jan 28, 2026 | 34.36 | 34.36 | 33.97 | 34.32 | 34.24 | 0.41% | 400,378 |
| Jan 27, 2026 | 33.72 | 34.29 | 33.65 | 34.18 | 34.10 | 2.03% | 377,889 |
| Jan 26, 2026 | 33.17 | 33.68 | 32.86 | 33.50 | 33.42 | 0.90% | 218,760 |
| Jan 23, 2026 | 32.17 | 33.46 | 32.07 | 33.20 | 33.12 | 3.52% | 455,565 |
| Jan 22, 2026 | 31.91 | 32.15 | 31.63 | 32.07 | 32.00 | 1.81% | 323,239 |
| Jan 21, 2026 | 32.23 | 32.23 | 31.21 | 31.50 | 31.43 | -2.72% | 575,136 |
| Jan 20, 2026 | 32.13 | 32.47 | 31.98 | 32.38 | 32.31 | -0.25% | 555,085 |
| Jan 19, 2026 | 32.43 | 32.47 | 32.34 | 32.46 | 32.39 | -0.92% | 87,700 |
| Jan 16, 2026 | 32.59 | 32.93 | 32.48 | 32.76 | 32.69 | 0.83% | 318,424 |
| Jan 15, 2026 | 33.04 | 33.04 | 32.43 | 32.49 | 32.42 | -0.64% | 369,103 |
| Jan 14, 2026 | 33.22 | 33.27 | 32.53 | 32.70 | 32.63 | -2.36% | 377,445 |
| Jan 13, 2026 | 33.81 | 33.81 | 33.15 | 33.49 | 33.41 | -1.21% | 366,090 |
| Jan 12, 2026 | 33.80 | 34.20 | 33.80 | 33.90 | 33.82 | -0.59% | 103,639 |
| Jan 9, 2026 | 33.82 | 34.12 | 33.60 | 34.10 | 34.02 | 0.26% | 112,776 |
| Jan 8, 2026 | 34.30 | 34.32 | 33.86 | 34.01 | 33.93 | -1.59% | 348,323 |
| Jan 7, 2026 | 34.17 | 34.82 | 34.05 | 34.56 | 34.48 | 1.50% | 167,291 |
| Jan 6, 2026 | 33.76 | 34.06 | 33.43 | 34.05 | 33.97 | 1.10% | 210,758 |
| Jan 5, 2026 | 33.68 | 33.86 | 33.43 | 33.68 | 33.60 | 0.06% | 130,555 |
| Jan 2, 2026 | 34.51 | 34.51 | 33.47 | 33.66 | 33.58 | -2.24% | 422,091 |
| Dec 31, 2025 | 34.68 | 34.70 | 34.40 | 34.43 | 34.35 | -0.86% | 53,649 |
| Dec 30, 2025 | 34.53 | 34.84 | 34.53 | 34.73 | 34.65 | 0.20% | 65,301 |
| Dec 29, 2025 | 34.58 | 34.75 | 34.50 | 34.66 | 34.58 | -0.40% | 62,427 |
| Dec 24, 2025 | 34.60 | 34.82 | 34.54 | 34.80 | 34.72 | 0.40% | 46,652 |
| Dec 23, 2025 | 34.53 | 34.71 | 34.53 | 34.66 | 34.58 | 0.29% | 76,809 |
| Dec 22, 2025 | 34.71 | 34.79 | 34.40 | 34.56 | 34.48 | -0.03% | 92,855 |
| Dec 19, 2025 | 34.71 | 34.71 | 34.37 | 34.57 | 34.49 | 0.29% | 106,707 |
| Dec 18, 2025 | 34.10 | 34.85 | 34.10 | 34.47 | 34.39 | 1.59% | 150,700 |
| Dec 17, 2025 | 34.02 | 34.17 | 33.86 | 33.93 | 33.85 | -0.03% | 109,437 |
| Dec 16, 2025 | 33.65 | 34.03 | 33.57 | 33.94 | 33.86 | 0.33% | 82,325 |
| Dec 15, 2025 | 34.15 | 34.23 | 33.68 | 33.83 | 33.75 | -0.91% | 109,539 |
| Dec 12, 2025 | 34.22 | 34.35 | 33.97 | 34.14 | 34.06 | -0.90% | 151,656 |
| Dec 11, 2025 | 34.00 | 34.62 | 33.98 | 34.45 | 34.37 | 0.88% | 195,390 |
| Dec 10, 2025 | 34.54 | 34.54 | 33.89 | 34.15 | 34.07 | -2.65% | 357,680 |
| Dec 9, 2025 | 34.91 | 35.08 | 34.83 | 35.08 | 35.00 | 0.20% | 86,504 |
| Dec 8, 2025 | 34.60 | 35.08 | 34.60 | 35.01 | 34.93 | 1.57% | 112,790 |
| Dec 5, 2025 | 34.40 | 34.47 | 34.17 | 34.47 | 34.39 | 0.50% | 161,003 |
| Dec 4, 2025 | 34.25 | 34.30 | 34.00 | 34.30 | 34.22 | 0.47% | 212,280 |
| Dec 3, 2025 | 34.05 | 34.52 | 33.91 | 34.14 | 34.06 | -2.43% | 447,741 |