C-MSFT

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

21:58:34 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
MSFT - E	0.2	24.69	·	25.10	0.6	24.89	-0.19	-0.8	88.4	2,169	553	25.06 25.06 24.78	25.24 16.11	16:16:00	Jun 01	15 min RT 2¢
NEO exchange - E	0.2	24.69	·	25.10	0.6	24.89	-0.19	-0.8	69.7	1,718	274	25.06 25.06 24.80	25.24 16.11	16:16:00		15 min
Omega - O						24.93	-0.15	-0.6	2.6	64	12	24.88 24.95 24.82		15:14:26		15 min
Chi-X - X						24.90	-0.18	-0.7	10.0	248	16	24.97 24.97 24.78		15:49:14		15 min
CX2 - H						24.90	-0.18	-0.7	2.3	56	13	24.93 24.95 24.82		15:49:14		15 min
CXD - D						25.08			1.2	26	66			May 30		15 min
TriAct - M						25.08			2.7	57	172					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 553

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:16:00	E	24.89	-0.19	0	301	301	Z
15:59:34	M	24.89	-0.19	8	80 National Bank	80 National Bank
15:59:19	D	24.90	-0.18	9	80 National Bank	14 Virtu ITG	E
15:58:55	M	24.90	-0.18	1	14 Virtu ITG	14 Virtu ITG
15:57:55	M	24.91	-0.17	7	80 National Bank	80 National Bank
15:57:37	M	24.90	-0.18	58	14 Virtu ITG	85 Scotia
15:57:30	E	24.92	-0.16	5	19 Desjardins	79 CIBC	E
15:56:47	M	24.89	-0.19	11	2 RBC	1 Anonymous
15:56:47	E	24.89	-0.19	100	2 RBC	2 RBC	K
15:56:28	M	24.90	-0.18	1	14 Virtu ITG	14 Virtu ITG

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

Date ET	Symbol	Price	Type	Headline
2023-06-01 08:59	C:MSFT	24.57	In the News525	Globe/wire say Microsoft sees EU drawing code for AI
2023-05-31 08:11	C:MSFT	24.69	In the News525	Globe/wire say Nvidia first chip maker to hit $1T value
2023-05-31 08:11	C:MSFT	24.69	In the News525	FP says Microsoft finds white-collar workers welcome AI
2023-05-31 08:11	C:MSFT	24.69	In the News525	FP/wire say Microsoft, rivals hear warnings on AI
2023-05-29 09:19	C:MSFT	24.85	In the News525	Globe/wire say for AI, Porter likes Microsoft, Alphabet
2023-05-26 09:41	C:MSFT	24.33	In the News525	Van Sun says Microsoft may have kicked off dotcom redux
2023-05-26 09:25	C:MSFT	24.33	In the News525	Globe says Nvidia, rivals carry heavy weight on indexes
2023-05-26 08:45	C:MSFT	24.33	In the News525	Globe says Microsoft, rivals hear AI a worry for some
2023-05-26 07:44	C:MSFT	24.85	In the News525	Globe/wire say Microsoft dubs China spies Volt Typhoon
2023-05-26 07:14	C:MSFT	24.33	In the News525	Globe says Microsoft joins calls to regulate AI
2023-05-25 08:44	C:MSFT	23.40	In the News525	Globe/CP say Amazon, others hear call for AI restraint
2023-05-23 09:21	C:MSFT	23.79	In the News525	Globe/wire say Alphabet, others ponder coming AI rules
2023-05-23 08:55	C:MSFT	23.79	In the News525	Globe/wire say Microsoft co-founder warns on AI
2023-05-19 08:06	C:MSFT	23.80	In the News525	Globe says Microsoft hears AI may soon run companies
2023-05-18 09:28	C:MSFT	23.44	In the News525	FP/WP say Microsoft in fusion power deal with Helion

Date ET

Symbol

Price

Type

Headline

2023-06-01 08:59

C:MSFT

24.57

In the News

Globe/wire say Microsoft sees EU drawing code for AI

2023-05-31 08:11

C:MSFT