Microsoft DRC

MSFT
🏛️ canada →
37.21
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 36.86 37.22 36.69 37.21 0.1M
2025-09-30 36.78 37.14 36.72 37.14 0.0M
2025-09-29 36.57 37.05 36.57 36.91 0.0M
2025-09-26 36.50 36.82 36.35 36.70 0.0M
2025-09-25 36.40 36.57 36.24 36.38 0.0M
2025-09-24 36.68 36.68 36.40 36.62 0.0M
2025-09-23 36.74 36.80 36.44 36.55 0.0M
2025-09-22 37.03 37.11 36.78 36.92 0.0M
2025-09-19 36.67 37.22 36.64 37.10 0.1M
2025-09-18 36.62 36.81 36.44 36.51 0.1M
2025-09-17 36.66 36.66 36.34 36.59 0.0M
2025-09-16 37.03 37.04 36.52 36.57 0.0M
2025-09-15 36.41 36.99 36.41 36.99 0.0M
2025-09-12 36.27 36.78 36.22 36.63 0.1M
2025-09-11 36.06 36.11 35.78 36.01 0.0M
2025-09-10 36.06 36.10 35.72 35.94 0.0M
2025-09-09 36.00 36.03 35.75 35.82 0.0M
2025-09-08 35.76 35.95 35.61 35.80 0.0M
2025-09-05 36.70 36.70 35.38 35.53 0.1M
2025-09-04 36.25 36.47 36.22 36.47 0.0M
2025-09-03 36.20 36.41 36.09 36.28 0.0M
2025-09-02 35.89 36.29 35.75 36.29 0.0M
2025-08-29 36.53 36.57 36.24 36.37 0.0M
2025-08-28 36.53 36.68 36.35 36.62 0.0M
2025-08-27 36.16 36.46 35.95 36.46 0.0M
2025-08-26 36.21 36.27 35.84 36.09 0.0M
2025-08-25 36.41 36.49 36.27 36.29 0.0M
2025-08-22 36.18 36.70 36.16 36.48 0.1M
2025-08-21 36.20 36.47 36.19 36.26 0.0M
2025-08-20 36.59 36.65 36.28 36.35 0.0M
2025-08-19 36.96 36.96 36.57 36.67 0.0M
2025-08-18 37.52 37.55 36.96 37.20 0.0M
2025-08-15 37.54 37.75 37.39 37.42 0.0M
2025-08-14 37.51 37.79 37.44 37.60 0.0M
2025-08-13 38.18 38.30 37.39 37.47 0.0M
2025-08-12 37.69 38.19 37.63 38.08 0.0M
2025-08-11 37.53 37.93 37.40 37.55 0.0M
2025-08-08 37.73 37.73 37.44 37.57 0.0M
2025-08-07 37.82 37.86 37.25 37.45 0.0M
2025-08-06 38.21 38.21 37.74 37.79 0.0M
2025-08-05 38.54 38.60 37.97 37.99 0.0M
2025-08-01 38.24 38.29 37.50 37.72 0.0M
2025-07-31 39.91 39.91 38.29 38.43 0.1M
2025-07-30 36.91 37.00 36.70 36.95 0.0M
2025-07-29 37.13 37.23 36.83 36.86 0.0M
2025-07-28 36.96 37.03 36.74 36.90 0.0M
2025-07-25 36.79 37.27 36.79 37.01 0.0M
2025-07-24 36.76 36.95 36.69 36.83 0.0M
2025-07-23 36.33 36.43 36.07 36.43 0.0M
2025-07-22 36.69 36.69 36.41 36.45 0.0M
2025-07-21 36.52 36.87 36.52 36.75 0.0M
2025-07-18 36.87 36.90 36.67 36.75 0.0M
2025-07-17 36.59 36.96 36.59 36.86 0.0M
2025-07-16 36.40 36.49 36.22 36.49 0.0M
2025-07-15 36.24 36.61 36.24 36.49 0.0M
2025-07-14 36.13 36.27 36.13 36.25 0.0M
2025-07-11 36.17 36.37 36.17 36.27 0.0M
2025-07-10 36.00 36.19 35.92 36.15 0.0M
2025-07-09 36.13 36.50 36.04 36.21 0.0M
2025-07-08 35.80 35.80 35.66 35.80 0.0M
2025-07-07 35.81 35.93 35.70 35.87 0.0M
2025-07-04 35.88 35.88 35.52 35.52 0.0M
2025-07-03 35.66 36.01 35.66 35.91 0.0M
2025-07-02 35.41 35.46 35.32 35.42 0.0M
2025-06-30 35.89 36.07 35.73 35.91 0.0M
2025-06-27 35.85 35.96 35.64 35.78 0.0M
2025-06-26 35.64 35.89 35.55 35.86 0.0M
2025-06-25 35.51 35.59 35.32 35.47 0.0M
2025-06-24 35.22 35.45 35.15 35.38 0.0M
2025-06-23 34.16 35.15 34.16 35.04 0.0M
2025-06-20 34.74 34.85 34.42 34.50 0.0M
2025-06-19 34.38 34.38 34.38 34.38 0.0M
2025-06-18 34.48 34.66 34.33 34.62 0.0M
2025-06-17 34.31 34.53 34.25 34.47 0.0M
2025-06-16 34.44 34.67 34.39 34.56 0.0M
2025-06-13 34.34 34.52 34.14 34.22 0.0M
2025-06-12 34.26 34.64 34.20 34.56 0.0M
2025-06-11 34.10 34.30 34.02 34.13 0.0M
2025-06-10 34.10 34.10 33.73 33.99 0.0M
2025-06-09 33.97 34.18 33.88 34.10 0.0M
2025-06-06 33.95 34.16 33.86 33.95 0.0M
2025-06-05 33.62 33.89 33.57 33.75 0.0M
2025-06-04 33.46 33.61 33.46 33.53 0.0M
2025-06-03 33.46 33.46 33.33 33.46 0.0M
2025-06-02 33.06 33.36 33.06 33.33 0.0M
2025-05-30 33.20 33.30 32.95 33.19 0.0M
2025-05-29 33.33 33.33 32.92 33.04 0.0M
2025-05-28 33.32 33.37 33.04 33.06 0.0M
2025-05-27 32.97 33.28 32.97 33.23 0.0M
2025-05-26 32.47 32.70 32.47 32.70 0.0M
2025-05-23 32.59 32.76 32.47 32.55 0.0M
2025-05-22 32.90 33.23 32.80 32.85 0.0M
2025-05-21 32.91 33.07 32.66 32.70 0.0M
2025-05-20 32.92 33.12 32.84 33.12 0.1M
2025-05-16 32.64 32.75 32.45 32.73 0.0M
2025-05-15 32.57 32.95 32.57 32.70 0.0M
2025-05-14 32.44 32.78 32.44 32.71 0.0M
2025-05-13 32.31 32.54 32.31 32.45 0.0M
2025-05-12 32.20 32.43 31.87 32.42 0.0M
2025-05-09 31.81 31.81 31.52 31.76 0.0M
2025-05-08 31.76 32.05 31.57 31.76 0.0M
2025-05-07 31.35 31.66 31.21 31.39 0.0M
2025-05-06 31.32 31.62 31.32 31.47 0.0M
2025-05-05 31.33 31.77 31.33 31.54 0.1M
2025-05-02 31.01 31.76 31.01 31.48 0.1M
2025-05-01 31.05 31.54 30.74 30.74 0.4M
2025-04-30 28.04 28.67 28.04 28.62 0.0M
2025-04-29 28.33 28.56 28.33 28.54 0.0M
2025-04-28 28.42 28.42 28.05 28.39 0.0M
2025-04-25 28.08 28.46 27.90 28.46 0.0M
2025-04-24 27.20 28.11 27.20 28.05 0.1M
2025-04-23 27.27 27.53 27.07 27.16 0.1M
2025-04-22 26.29 26.66 26.13 26.66 0.1M
2025-04-21 26.29 26.31 25.80 26.03 0.0M
2025-04-17 27.08 27.09 26.60 26.65 0.0M
2025-04-16 27.59 27.59 26.69 26.93 0.1M
2025-04-15 28.18 28.26 27.85 27.95 0.0M
2025-04-14 28.45 28.46 27.85 28.13 0.0M
2025-04-11 27.65 28.25 27.50 28.09 0.1M
2025-04-10 27.75 27.80 26.83 27.64 0.0M
2025-04-09 25.73 28.46 25.69 28.37 0.1M
2025-04-08 26.72 27.07 25.46 25.83 0.1M
2025-04-07 25.58 26.99 25.04 26.00 0.1M
2025-04-04 26.56 27.14 26.10 26.16 0.1M
2025-04-03 27.22 27.34 26.87 27.08 0.1M
2025-04-02 27.35 27.92 27.35 27.77 0.0M
2025-04-01 27.19 27.76 27.19 27.75 0.1M
2025-03-31 27.01 27.34 26.66 27.14 0.0M
2025-03-28 28.19 28.23 27.37 27.50 0.0M
2025-03-27 28.19 28.43 28.15 28.39 0.0M
2025-03-26 28.69 28.69 28.22 28.33 0.0M
2025-03-25 28.61 28.72 28.54 28.69 0.1M
2025-03-24 28.58 28.59 28.32 28.56 0.0M
2025-03-21 27.94 28.40 27.82 28.40 0.0M
2025-03-20 27.95 28.44 27.93 28.10 0.0M
2025-03-19 27.93 28.25 27.93 28.16 0.0M
2025-03-18 28.00 28.03 27.70 27.87 0.1M
2025-03-17 28.06 28.51 28.00 28.25 0.0M
2025-03-14 27.72 28.29 27.70 28.21 0.0M
2025-03-13 27.92 27.92 27.43 27.53 0.0M
2025-03-12 27.78 27.96 27.55 27.84 0.0M
2025-03-11 27.69 28.00 27.36 27.75 0.1M
2025-03-10 27.98 28.06 27.45 27.63 0.1M
2025-03-07 28.47 28.67 28.02 28.63 0.1M
2025-03-06 28.66 29.22 28.64 28.88 0.1M
2025-03-05 28.35 29.20 28.30 29.16 0.1M
2025-03-04 27.89 28.52 27.72 28.26 0.1M
2025-03-03 28.84 28.86 28.14 28.23 0.0M
2025-02-28 28.43 28.84 28.21 28.84 0.0M
2025-02-27 29.34 29.49 28.60 28.60 0.0M
2025-02-26 28.79 29.37 28.79 29.09 0.0M
2025-02-25 29.13 29.22 28.91 29.00 0.1M
2025-02-24 29.71 29.75 29.08 29.41 0.0M
2025-02-21 30.35 30.36 29.74 29.74 0.0M
2025-02-20 30.17 30.52 30.17 30.29 0.0M
2025-02-19 29.78 30.25 29.72 30.19 0.0M
2025-02-18 29.78 29.85 29.62 29.84 0.0M
2025-02-14 29.74 29.77 29.57 29.68 0.0M
2025-02-13 29.69 29.96 29.63 29.94 0.1M
2025-02-12 29.69 29.91 29.50 29.81 0.1M
2025-02-11 29.87 30.04 29.85 29.99 0.0M
2025-02-10 30.14 30.27 29.95 30.05 0.1M
2025-02-07 30.49 30.50 29.75 29.90 0.1M
2025-02-06 30.32 30.47 30.20 30.32 0.0M
2025-02-05 30.05 30.15 29.93 30.15 0.1M
2025-02-04 30.09 30.16 29.88 30.07 0.2M
2025-02-03 30.00 30.28 29.75 29.97 0.3M
2025-01-31 30.60 30.68 30.27 30.31 0.3M
2025-01-30 30.60 30.83 30.14 30.32 1.3M
2025-01-29 32.63 32.63 32.11 32.22 0.2M
2025-01-28 31.53 32.70 31.48 32.68 0.2M
2025-01-27 30.92 31.73 30.88 31.73 0.2M
2025-01-24 32.40 32.56 32.21 32.40 0.1M
2025-01-23 32.28 32.57 32.22 32.57 0.1M
2025-01-22 31.85 32.59 31.81 32.57 0.3M
2025-01-21 31.42 31.42 31.07 31.26 0.1M
2025-01-20 31.24 31.53 31.07 31.53 0.0M
2025-01-17 31.64 31.65 31.26 31.28 0.1M
2025-01-16 31.28 31.31 30.99 30.99 0.1M
2025-01-15 30.53 31.20 30.53 31.12 0.1M
2025-01-14 30.57 30.58 29.97 30.34 0.1M
2025-01-13 30.34 30.50 30.10 30.47 0.1M
2025-01-10 31.01 31.01 30.30 30.59 0.2M
2025-01-09 31.20 31.20 30.95 30.97 0.0M
2025-01-08 30.98 31.12 30.78 30.99 0.1M
2025-01-07 31.39 31.42 30.74 30.82 0.1M
2025-01-06 31.23 31.68 31.07 31.23 0.2M
2025-01-03 30.81 30.96 30.65 30.95 0.1M
2025-01-02 31.05 31.14 30.30 30.60 0.1M