C-MSFT

T:MSFT - MICROSOFT CDR CAD HEDGED - Website unknown - click to update

03:02:16 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
MSFT - T	0.4	34.50	·	34.64	1.1	34.56	+0.33	1.0	270.6	9,296	1,163	34.25 34.67 34.25	34.67 25.02	Jun 16	Jun 16	15 min RT 2¢
TSX - T	0.4	34.50	·	34.64	1.1	34.56	+0.33	1.0	86.8	2,988	222	34.25 34.67 34.25	34.67 25.02	Jun 16		15 min
NEO ATS - U						34.56	+0.33	1.0	70.8	2,436	229	34.44 34.67 34.39		Jun 16		15 min
Alpha - A						34.53	+0.30	0.9	3.0	105	10	34.53 34.62 34.46		Jun 16		15 min
Omega - O						34.55	+0.32	0.9	13.0	447	36	34.49 34.67 34.49		Jun 16		15 min
Pure - P						34.55	+0.32	0.9	8.8	302	38	34.50 34.67 34.50		Jun 16		15 min
Chi-X - X						34.56	+0.33	1.0	47.9	1,651	104	34.34 34.67 34.34		Jun 16		15 min
CX2 - H						34.55	+0.32	0.9	24.2	834	82	34.34 34.66 34.34		Jun 16		15 min
CXD - D						34.61	+0.38	1.1	4.4	146	138	34.63 34.63 34.61		Jun 16		15 min
TriAct - M						34.23			5.7	186	254					15 min
Lynx - Y						34.48	+0.25	0.7	2.1	72	7	34.60 34.63 34.48		Jun 16		15 min
CS2 - S						34.55	+0.32	0.9	3.8	129	43	34.49 34.67 34.49		Jun 16		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 1163

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:59:59	U	34.62	0.39	95	79 CIBC	79 CIBC	E
15:59:59	U	34.62	0.39	95	79 CIBC	79 CIBC	E
15:59:48	M	34.58	0.35	42	79 CIBC	79 CIBC	E
15:59:46	T	34.56	0.33	57	79 CIBC	124 Questrade
15:59:44	X	34.56	0.33	200	14 Virtu ITG	80 National Bank	K
15:59:44	U	34.56	0.33	200	14 Virtu ITG	80 National Bank	K
15:59:44	T	34.56	0.33	800	14 Virtu ITG	80 National Bank	K
15:59:44	U	34.56	0.33	200	14 Virtu ITG	80 National Bank	K
15:59:41	M	34.56	0.33	7	7 TD Sec	14 Virtu ITG	E
15:59:40	M	34.54	0.31	35	80 National Bank	80 National Bank	E

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2025-06-16 08:20	C:MSFT	34.23	In the News525	FP/wire say Amazon, rivals spending up a storm on gear
2025-06-11 08:57	C:MSFT	33.99	In the News525	Globe/NYT say Meta developing AI "superintelligence"
2025-06-11 08:39	C:MSFT	33.99	In the News525	Globe says Meta, rivals see Cohere get into health care
2025-06-10 09:39	C:MSFT	34.10	In the News525	Globe/wire say Microsoft, rivals spending big on AI
2025-06-10 09:11	C:MSFT	34.10	In the News525	Globe says Netflix, rivals hear Bill 109 a bugaboo
2025-06-09 08:47	C:MSFT	33.97	In the News525	Globe/NYT say Tesla's Musk has tech titans in quandary
2025-06-09 08:22	C:MSFT	33.97	In the News525	FP says Meta, rivals hear AI changing how we invest
2025-06-09 07:57	C:MSFT	33.97	In the News525	Globe says Microsoft finds ChatGPT makes us dumber
2025-06-09 06:41	C:MSFT	34.10	In the News525	Globe says Apple design legend Ive to join OpenAI
2025-06-06 07:55	C:MSFT	33.81	In the News525	Globe says Meta, rivals hear Trump warn on DST
2025-06-06 07:31	C:MSFT	33.81	In the News525	Globe says Meta, rivals hear Alberta short on AI juice
2025-06-05 09:18	C:MSFT	33.53	In the News525	Globe says IBM, rivals see Xanadu make quantum gains
2025-06-04 07:44	C:MSFT	33.53	In the News525	Globe says Meta, rivals see indigenous students get AI
2025-06-04 07:41	C:MSFT	33.46	In the News525	Globe says Microsoft, rivals see students flock to AI
2025-06-03 06:02	C:MSFT	33.33	In the News525	Globe says Meta, rivals hear safe AI venture launched
2025-06-02 07:05	C:MSFT	33.24	In the News525	Globe says Meta, rivals see data centre demand boom
2025-05-30 07:04	C:MSFT	33.13	In the News525	Globe says Amazon, rivals hear quantum fix achieved
2025-05-29 07:27	C:MSFT	33.13	In the News525	Globe/wire say Microsoft-backed OpenAI poised for IPO
2025-05-23 08:09	C:MSFT	32.85	In the News525	NP says Meta, rivals hear Solomon to guide AI policy
2025-05-21 08:02	C:MSFT	33.13	In the News525	Globe/NYT say Meta, rivals see Google adds AI to search

Date ET

Symbol

Price

Type

Headline

2025-06-16 08:20

C:MSFT

34.23

In the News

FP/wire say Amazon, rivals spending up a storm on gear

2025-06-11 08:57

C:MSFT