C-MSFT

E:MSFT - MICROSOFT CDR (CAD HEDGED) - Website unknown - click to update

21:29:29 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
MSFT - E	0.6	26.75	·	27.50	0.5	27.33	-0.43	-1.5	331.2	8,946	1,458	27.38 27.38 26.90	28.47 16.48	16:16:38	Dec 01	15 min RT 2¢
NEO exchange - E	0.6	26.75	·	27.50	0.5	27.33	-0.43	-1.5	270.6	7,325	806	27.38 27.38 26.90	28.47 16.48	16:16:38		15 min
Omega - O						27.33	-0.43	-1.5	9.8	266	24	27.00 27.34 26.92		15:59:56		15 min
Chi-X - X						27.34	-0.42	-1.5	14.1	384	18	27.20 27.34 26.92		15:58:51		15 min
CX2 - H						27.33	-0.43	-1.5	27.8	753	111	27.00 27.37 26.92		15:59:30		15 min
CXD - D						27.76			2.7	64	182			May 30		15 min
TriAct - M						27.76			6.2	155	317					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 · Shorts · Portfolio

Recent Trades - Last 10 of 1458

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:16:38	E	27.33	-0.43	0	301	301	Z
15:59:56	O	27.33	-0.43	200	2 RBC	1 Anonymous	K
15:59:56	O	27.33	-0.43	1,500	2 RBC	1 Anonymous	K
15:59:30	H	27.33	-0.43	1,700	14 Virtu ITG	79 CIBC	K
15:59:30	E	27.33	-0.43	1,700	14 Virtu ITG	1 Anonymous	K
15:59:30	H	27.33	-0.43	1,700	14 Virtu ITG	79 CIBC	K
15:59:30	E	27.33	-0.43	1,700	14 Virtu ITG	1 Anonymous	K
15:59:10	E	27.36	-0.40	500	7 TD Sec	79 CIBC	K
15:58:51	M	27.35	-0.41	81	1 Anonymous	2 RBC
15:58:51	H	27.35	-0.41	2,000	2 RBC	14 Virtu ITG	K

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

Date ET	Symbol	Price	Type	Headline
2023-12-01 08:31	C:MSFT	28.06	In the News525	Globe/wire say Microsoft tamps down AGI expectations
2023-11-30 19:46	C:MSFT	28.06	Dividend Declared190	Microsoft CDR to pay distribution March 21
2023-11-29 09:44	C:MSFT	28.38	In the News525	FP/wire say Nvidia, others told of cracks in AI hype
2023-11-29 07:38	C:MSFT	28.38	In the News525	Globe says Nvidia, rivals may be losing their lustre
2023-11-27 09:11	C:MSFT	28.00	In the News525	Globe cautions on owning too much Apple and friends
2023-11-27 08:18	C:MSFT	28.00	In the News525	Globe says AI positively impacting Nvidia, rivals
2023-11-27 07:33	C:MSFT	28.11	In the News525	Globe says saga at Microsoft-backed OpenAI farcical
2023-11-23 08:45	C:MSFT	28.15	In the News525	FP/wire say Microsoft scores a victory at OpenAI
2023-11-23 08:12	C:MSFT	28.03	In the News525	Globe/wire say Altman back at Microsoft-backed OpenAI
2023-11-22 09:11	C:MSFT	28.03	In the News525	FP/wire say Microsoft-backed OpenAI in a tumult
2023-11-21 07:54	C:MSFT	28.03	In the News525	Globe says Altman's move to Microsoft not surprising
2023-11-21 07:54	C:MSFT	27.68	In the News525	Globe/wire say Microsoft hits record high
2023-11-21 07:42	C:MSFT	28.03	In the News525	Globe/AP say OpenAI's former CEO joins Microsoft
2023-11-20 09:07	C:MSFT	27.41	In the News525	Globe/wire say Microsoft-backed OpenAI backtracking
2023-11-20 08:19	C:MSFT	27.41	In the News525	Globe/AP say Microsoft-backed OpenAI pushes CEO out

Date ET

Symbol

Price

Type

Headline

2023-12-01 08:31

C:MSFT

28.06

In the News

Globe/wire say Microsoft tamps down AGI expectations

2023-11-30 19:46

C:MSFT