C-MSFT

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

19:43:48 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
MSFT - T	0.2	36.71	·	36.85	0.1	36.75	-0.13	-0.4	183.6	6,703	1,105	37.05 37.05 36.63	37.05 25.02	15:59:30	Jul 17	15 min RT 2¢
TSX - T	0.2	36.71	·	36.85	0.1	36.75	-0.13	-0.4	37.8	1,384	191	37.05 37.05 36.64	37.05 25.02	15:55:06		15 min
NEO ATS - U						36.75	-0.13	-0.4	43.9	1,606	150	36.87 36.90 36.67		15:59:30		15 min
Alpha - A						36.86	-0.02	-0.1	1.5	55	1	36.86 36.86 36.86		10:00:36		15 min
Omega - O						36.75	-0.13	-0.4	8.9	327	20	36.94 36.96 36.64		15:59:30		15 min
Pure - P						36.75	-0.13	-0.4	4.9	180	35	36.85 36.96 36.69		15:31:41		15 min
Chi-X - X						36.75	-0.13	-0.4	42.9	1,575	99	36.99 36.99 36.63		15:59:30		15 min
CX2 - H						36.75	-0.13	-0.4	25.7	944	59	36.99 36.99 36.63		15:59:30		15 min
CXD - D						36.71	-0.17	-0.5	3.7	128	148	36.88 36.88 36.71		12:53:15		15 min
TriAct - M						36.88			6.9	239	345					15 min
Lynx - Y						36.86	-0.02	-0.1	3.4	124	14	36.91 36.91 36.66		15:02:39		15 min
CS2 - S						36.70	-0.18	-0.5	3.9	141	43	36.99 36.99 36.70		15:34:23		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 1105

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:59:59	U	36.78	-0.10	94	79 CIBC	79 CIBC	E
15:59:59	U	36.78	-0.10	94	79 CIBC	79 CIBC	E
15:59:53	M	36.73	-0.15	36	79 CIBC	79 CIBC	E
15:59:30	X	36.75	-0.13	300	79 CIBC	79 CIBC	K
15:59:30	U	36.75	-0.13	1,000	1 Anonymous	79 CIBC	K
15:59:30	U	36.75	-0.13	1,000	1 Anonymous	79 CIBC	K
15:59:30	U	36.75	-0.13	200	1 Anonymous	2 RBC	K
15:59:30	U	36.75	-0.13	200	1 Anonymous	80 National Bank	K
15:59:30	H	36.75	-0.13	1,500	79 CIBC	14 Virtu ITG	K
15:59:30	H	36.75	-0.13	200	79 CIBC	80 National Bank	K

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

Date ET	Symbol	Price	Type	Headline
2025-07-17 07:09	C:MSFT	36.45	In the News525	Globe/NYT say Meta, rivals see China bet big on AI
2025-07-15 06:40	C:MSFT	36.25	In the News525	Globe says Meta, rivals hear Cognition to buy Windsurf
2025-07-14 05:51	C:MSFT	36.28	In the News525	Globe says Carney comes clean: Walmart's in his account
2025-07-10 08:21	C:MSFT	36.29	In the News525	FP says Meta, rivals hear AI agents joining work force
2025-07-10 07:46	C:MSFT	36.12	In the News525	NP/AP say Meta, rivals see Grok spew antisemitic tropes
2025-07-10 07:21	C:MSFT	36.29	In the News525	Globe/wire say OpenAI takes aim at Alphabet's dominance
2025-07-10 06:44	C:MSFT	36.12	In the News525	Globe says Nvidia briefly hits $4T (U.S.) market cap
2025-07-08 09:26	C:MSFT	35.80	In the News525	NP says Microsoft, rivals hear AI won't replace lawyers
2025-07-07 09:00	C:MSFT	35.87	In the News525	Globe/NYT say Meta, rivals see AI frenzy in Hangzhou
2025-07-07 07:20	C:MSFT	35.87	In the News525	FP/WP say Meta, rivals see GOP give China leg up on AI
2025-07-04 09:31	C:MSFT	35.92	In the News525	FP says Microsoft, rivals see conceding on DST panned
2025-07-03 07:32	C:MSFT	35.92	In the News525	Globe says Meta, rivals see Ottawa flubbing tech policy
2025-07-03 07:31	C:MSFT	35.44	In the News525	Globe/AP say Microsoft cutting thousands of jobs
2025-07-02 09:30	C:MSFT	35.44	In the News525	NP/CP say Meta, rivals hear scrapping DST praised
2025-07-02 07:22	C:MSFT	35.88	In the News525	Globe says Microsoft, rivals see Carney cave on DST
2025-06-30 06:58	C:MSFT	35.88	In the News525	FP/wire say Apple, rivals see Canada's DST rile Trump
2025-06-27 09:23	C:MSFT	35.87	In the News525	FP/wire say Meta, rivals driving major U.S. indexes
2025-06-27 09:11	C:MSFT	35.87	In the News525	FP/wire say Nvidia reached an all-time high Wednesday
2025-06-27 09:02	C:MSFT	35.87	In the News525	FP says Meta, rivals hear Canada slow at AI adoption
2025-06-27 08:00	C:MSFT	35.87	In the News525	Globe says Meta, rivals hear first nations pan AESO

Date ET

Symbol

Price

Type

Headline

2025-07-17 07:09

C:MSFT

36.45

In the News

Globe/NYT say Meta, rivals see China bet big on AI

2025-07-15 06:40

C:MSFT