Cboe CA - Delayed Quote
CAD
Microsoft (MSFT) Yield Shares Purpose ETF (MSFY.NE)
19.47
-0.01
(-0.05%)
At close: October 29 at 3:46:16 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
19.44
19.48
19.31
19.48
19.48
9,341
Oct 28, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
19.84
19.86
19.67
19.80
19.50
2,534
Oct 26, 2026
19.48
19.84
19.48
19.84
19.54
2,447
Oct 23, 2026
19.14
19.48
19.14
19.46
19.17
563
Oct 22, 2026
19.53
19.55
19.29
19.35
19.06
4,635
Oct 21, 2026
19.70
19.82
19.66
19.82
19.52
4,633
Oct 20, 2026
19.74
19.79
19.71
19.76
19.46
1,119
Oct 19, 2026
19.61
19.87
19.61
19.82
19.52
2,667
Oct 16, 2026
20.19
20.19
19.45
19.62
19.32
19,708
Oct 15, 2026
19.90
20.14
19.90
20.08
19.78
13,001
Oct 14, 2026
20.08
20.08
19.83
19.85
19.55
10,870
Oct 13, 2026
20.19
20.50
20.19
20.24
19.93
11,933
Oct 9, 2026
19.76
19.92
19.76
19.85
19.55
6,313
Oct 8, 2026
19.76
19.76
19.29
19.47
19.17
18,144
Oct 7, 2026
19.58
19.71
19.58
19.69
19.39
1,939
Oct 6, 2026
19.75
19.83
19.69
19.73
19.43
5,050
Oct 5, 2026
19.49
19.73
19.49
19.48
19.18
15,177
Oct 2, 2026
19.25
19.25
19.10
19.19
18.90
3,517
Oct 1, 2026
19.20
19.20
19.04
19.06
18.77
3,262
Sep 30, 2026
19.14
19.22
18.99
18.99
18.70
8,141
Sep 29, 2026
18.89
18.91
18.67
18.88
18.59
16,820
Sep 28, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
18.58
19.00
18.58
18.89
18.60
3,701
Sep 25, 2026
19.25
19.50
19.25
19.45
18.86
10,757
Sep 24, 2026
18.70
18.70
18.70
18.72
18.15
165
Sep 23, 2026
18.77
18.85
18.75
18.81
18.24
2,247
Sep 22, 2026
18.66
18.78
18.61
18.75
18.18
3,101
Sep 21, 2026
18.52
18.85
18.51
18.83
18.26
6,252
Sep 18, 2026
18.83
18.83
18.50
18.52
17.96
17,333
Sep 17, 2026
18.67
18.67
18.58
18.68
18.11
3,258
Sep 16, 2026
18.45
18.48
18.30
18.33
17.77
2,374
Sep 15, 2026
18.77
18.80
18.64
18.61
18.05
6,159
Sep 14, 2026
18.69
19.09
18.56
18.98
18.40
12,274
Sep 11, 2026
18.40
18.57
18.40
18.54
17.98
3,120
Sep 10, 2026
18.27
18.40
18.27
18.36
17.80
3,373
Sep 9, 2026
18.45
18.45
18.36
18.38
17.82
3,144
Sep 8, 2026
18.54
18.55
18.32
18.43
17.87
11,666
Sep 4, 2026
18.73
18.77
18.71
18.72
18.15
9,722
Sep 3, 2026
18.75
19.18
18.75
19.03
18.45
5,954
Sep 2, 2026
18.55
18.62
18.45
18.58
18.02
2,100
Sep 1, 2026
18.75
18.85
18.70
18.70
18.13
4,447
Aug 31, 2026
19.03
19.08
18.95
18.95
18.38
9,547
Aug 28, 2026
19.10
19.25
19.03
19.15
18.57
10,478
Aug 27, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
18.64
18.91
18.42
18.89
18.32
7,275
Aug 26, 2026
18.81
18.90
18.81
18.90
18.04
256
Aug 25, 2026
18.51
18.69
18.51
18.69
17.84
1,980
Aug 24, 2026
18.34
18.62
18.34
18.50
17.65
9,569
Aug 21, 2026
18.21
18.42
18.21
18.35
17.51
6,092
Aug 20, 2026
18.19
18.29
18.19
18.22
17.39
6,704
Aug 19, 2026
18.22
18.37
18.20
18.30
17.46
2,707
Aug 18, 2026
18.28
18.31
18.23
18.21
17.38
6,971
Aug 17, 2026
18.56
18.56
18.12
18.16
17.33
6,759
Aug 14, 2026
18.92
18.96
18.81
18.81
17.95
1,506
Aug 13, 2026
18.86
18.99
18.76
18.86
18.00
6,473
Aug 12, 2026
18.71
18.78
18.67
18.76
17.90
2,443
Aug 11, 2026
19.20
19.20
19.00
19.11
18.24
11,078
Aug 10, 2026
18.97
19.46
18.97
19.16
18.28
16,019
Aug 7, 2026
18.96
19.08
18.92
18.95
18.08
7,796
Aug 6, 2026
18.54
18.96
18.54
18.96
18.09
5,018
Aug 5, 2026
18.68
18.75
18.50
18.54
17.69
4,598
Aug 4, 2026
18.17
18.90
18.17
18.67
17.82
51,970
Jul 31, 2026
17.40
17.70
17.40
17.73
16.92
15,587
Jul 30, 2026
16.58
17.46
16.58
17.27
16.48
54,962
Jul 29, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
15.30
15.49
15.12
15.12
14.43
4,367
Jul 28, 2026
15.45
15.75
15.45
15.49
14.56
2,575
Jul 27, 2026
15.23
15.55
15.23
15.32
14.40
17,616
Jul 24, 2026
15.18
15.18
15.00
15.01
14.11
189,543
Jul 23, 2026
15.30
15.30
14.85
15.01
14.11
8,815
Jul 22, 2026
15.65
15.65
15.21
15.30
14.38
5,157
Jul 21, 2026
15.71
15.75
15.65
15.65
14.71
5,249
Jul 20, 2026
15.45
15.83
15.45
15.80
14.85
13,668
Jul 17, 2026
15.34
15.54
15.34
15.49
14.56
2,903
Jul 16, 2026
15.46
15.83
15.39
15.66
14.72
4,649
Jul 15, 2026
15.22
15.53
15.22
15.45
14.52
12,835
Jul 14, 2026
15.08
15.17
15.02
15.09
14.19
5,341
Jul 13, 2026
15.04
15.37
15.00
15.27
14.36
15,598
Jul 10, 2026
15.21
15.21
15.00
15.04
14.14
4,517
Jul 9, 2026
14.72
14.87
14.67
15.01
14.11
8,235
Jul 8, 2026
14.95
14.98
14.90
14.97
14.07
19,201
Jul 7, 2026
15.25
15.32
15.12
15.12
14.21
7,378
Jul 6, 2026
15.23
15.23
14.90
15.05
14.15
18,016
Jul 3, 2026
15.12
15.30
15.08
15.23
14.32
2,319
Jul 2, 2026
15.00
15.25
15.00
15.25
14.34
7,170
Jun 30, 2026
14.40
14.52
14.40
14.50
13.63
38,118
Jun 29, 2026
14.83
14.84
14.29
14.35
13.49
26,885
Jun 26, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
13.80
14.67
13.80
14.55
13.68
64,549
Jun 25, 2026
14.38
14.38
13.70
13.77
12.76
44,447
Jun 24, 2026
14.88
14.90
14.42
14.38
13.32
13,498
Jun 23, 2026
14.83
14.88
14.71
14.84
13.75
24,414
Jun 22, 2026
15.00
15.13
14.46
14.49
13.42
18,352
Jun 19, 2026
15.30
15.41
15.10
15.10
13.99
5,454
Jun 18, 2026
15.05
15.11
14.80
15.09
13.98
21,054
Jun 17, 2026
15.50
15.50
14.99
15.06
13.95
22,299
Jun 16, 2026
15.94
15.94
15.63
15.76
14.60
4,462
Jun 15, 2026
15.80
16.09
15.80
16.02
14.84
13,080
Jun 12, 2026
15.54
15.54
15.18
15.54
14.40
23,998
Jun 11, 2026
15.73
15.73
15.25
15.93
14.76
1,455
Jun 10, 2026
16.01
16.21
15.93
15.93
14.76
9,440
Jun 9, 2026
16.57
16.57
15.98
16.22
15.03
20,725
Jun 8, 2026
16.67
16.72
16.50
16.59
15.37
4,500
Jun 5, 2026
17.22
17.22
16.79
16.86
15.62
8,982
Jun 4, 2026
17.41
17.53
17.28
17.35
16.07
8,942
Jun 3, 2026
17.70
17.70
17.20
17.32
16.05
16,389
Jun 2, 2026
18.21
18.21
17.85
17.88
16.56
8,355
Jun 1, 2026
20.00
20.00
18.60
18.65
17.28
46,601
May 29, 2026
17.45
18.11
17.45
18.14
16.81
38,179
May 28, 2026
16.90
17.47
16.90
17.37
16.09
6,877
May 27, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
16.70
16.90
16.70
16.80
15.56
7,667
May 26, 2026
17.39
17.39
17.06
17.13
15.68
6,333
May 25, 2026
17.53
17.70
17.51
17.60
16.12
1,592
May 22, 2026
17.23
17.34
17.22
17.29
15.83
5,152
May 21, 2026
17.41
17.41
17.20
17.30
15.84
6,739
May 20, 2026
17.03
17.26
16.90
17.31
15.85
4,022
May 19, 2026
17.61
17.61
17.12
17.12
15.68
22,310
May 15, 2026
17.00
17.54
16.96
17.40
15.93
22,278
May 14, 2026
16.60
16.84
16.39
16.77
15.36
8,764
May 13, 2026
16.50
16.64
16.46
16.57
15.17
6,650
May 12, 2026
16.91
16.91
16.65
16.67
15.26
6,260
May 11, 2026
16.75
16.90
16.64
16.90
15.47
19,834
May 8, 2026
17.21
17.21
16.99
17.02
15.58
6,278
May 7, 2026
17.33
17.47
17.31
17.27
15.81
7,196
May 6, 2026
16.60
17.05
16.60
16.90
15.47
32,075
May 5, 2026
16.83
16.89
16.77
16.85
15.43
21,207
May 4, 2026
16.93
17.25
16.88
16.88
15.46
9,229
May 1, 2026
16.85
17.04
16.81
17.24
15.79
6,321
Apr 30, 2026
16.99
16.99
16.23
16.68
15.27
34,526
Apr 29, 2026
17.29
17.29
17.15
17.24
15.79
1,734
Apr 28, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
17.37
17.40
17.18
17.38
15.91
7,523
Apr 27, 2026
17.26
17.49
17.22
17.42
15.77
36,644
Apr 24, 2026
17.18
17.32
17.18
17.46
15.80
1,211
Apr 23, 2026
17.37
17.37
16.93
17.13
15.50
18,828
Apr 22, 2026
17.40
17.68
17.40
17.73
16.05
4,364
Apr 21, 2026
17.17
17.48
17.17
17.43
15.78
9,310
Apr 20, 2026
17.23
17.33
17.13
17.15
15.52
12,474
Apr 17, 2026
17.56
17.63
17.30
17.36
15.71
12,553
Apr 16, 2026
17.31
17.31
17.00
17.26
15.63
215,011
Apr 15, 2026
16.69
17.06
16.59
16.97
15.36
22,380
Apr 14, 2026
16.33
16.42
16.27
16.37
14.82
10,995
Apr 13, 2026
15.59
16.04
15.46
16.04
14.52
14,835
Apr 10, 2026
15.53
15.55
15.37
15.42
13.96
7,326
Apr 9, 2026
15.43
15.49
15.27
15.52
14.05
7,203
Apr 8, 2026
15.81
15.90
15.45
15.52
14.05
19,118
Apr 7, 2026
15.49
15.49
15.25
15.46
13.99
15,270
Apr 6, 2026
15.65
15.65
15.40
15.49
14.02
5,464
Apr 2, 2026
15.37
15.40
15.14
15.50
14.03
4,278
Apr 1, 2026
15.54
15.54
15.31
15.32
13.87
6,726
Mar 31, 2026
15.06
15.43
15.06
15.41
13.95
11,303
Mar 30, 2026
14.90
15.12
14.74
14.86
13.45
13,982
Mar 27, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
15.11
15.11
14.75
14.76
13.36
11,300
Mar 26, 2026
15.81
15.85
15.42
15.44
13.79
15,207
Mar 25, 2026
15.99
15.99
15.63
15.69
14.02
6,934
Mar 24, 2026
16.20
16.20
15.75
15.79
14.11
31,005
Mar 23, 2026
16.26
16.47
16.26
16.34
14.60
2,947
Mar 20, 2026
16.50
16.50
16.18
16.25
14.52
11,591
Mar 19, 2026
16.70
16.70
16.52
16.60
14.83
3,693
Mar 18, 2026
17.14
17.14
16.75
16.78
14.99
6,389
Mar 17, 2026
17.20
17.34
17.08
17.14
15.31
14,395
Mar 16, 2026
16.96
17.13
16.93
17.13
15.30
11,852
Mar 13, 2026
17.21
17.26
16.87
16.95
15.14
3,766
Mar 12, 2026
17.32
17.35
17.25
17.23
15.39
13,235
Mar 11, 2026
17.40
17.45
17.26
17.33
15.48
10,017
Mar 10, 2026
17.36
17.36
17.32
17.35
15.50
813
Mar 9, 2026
17.43
17.49
17.25
17.54
15.67
7,390
Mar 6, 2026
17.51
17.65
17.51
17.50
15.63
7,599
Mar 5, 2026
17.48
17.55
17.38
17.53
15.66
8,314
Mar 4, 2026
17.28
17.53
17.17
17.37
15.52
9,839
Mar 3, 2026
16.90
17.38
16.84
17.28
15.44
13,129
Mar 2, 2026
16.81
17.15
16.76
17.06
15.24
4,502
Feb 27, 2026
16.80
16.90
16.70
16.76
14.97
11,207
Feb 26, 2026
17.26
17.30
17.12
17.18
15.35
5,802
Feb 25, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
16.61
17.17
16.61
17.09
15.27
16,768
Feb 24, 2026
16.72
16.74
16.63
16.73
14.79
12,062
Feb 23, 2026
17.18
17.18
16.47
16.52
14.60
25,117
Feb 20, 2026
17.26
17.28
17.12
17.20
15.21
5,447
Feb 19, 2026
17.31
17.50
17.20
17.28
15.28
8,216
Feb 18, 2026
17.14
17.38
17.14
17.32
15.31
6,282
Feb 17, 2026
17.26
17.30
17.10
17.16
15.17
14,290
Feb 13, 2026
17.54
17.54
17.25
17.33
15.32
8,458
Feb 12, 2026
17.55
17.58
17.30
17.35
15.34
17,156
Feb 11, 2026
18.10
18.10
17.36
17.55
15.51
37,534
Feb 10, 2026
18.18
18.33
17.98
17.94
15.86
13,461
Feb 9, 2026
17.30
17.97
17.30
17.98
15.90
19,953
Feb 6, 2026
17.04
17.29
16.90
17.29
15.29
17,225
Feb 5, 2026
17.63
17.63
16.86
16.86
14.90
37,690
Feb 4, 2026
17.86
18.24
17.79
17.98
15.90
37,658
Feb 3, 2026
18.50
18.50
17.74
17.80
15.74
41,493
Feb 2, 2026
18.69
18.85
18.50
18.52
16.37
16,370
Jan 30, 2026
19.25
19.39
18.80
18.92
16.73
31,620
Jan 29, 2026
19.95
19.95
18.45
21.26
18.79
26,383
Jan 28, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
21.15
21.26
21.15
21.26
18.79
836
Jan 27, 2026
21.13
21.44
21.13
21.38
18.75
3,702
Jan 26, 2026
20.94
21.09
20.94
20.96
18.38
8,424
Jan 23, 2026
20.00
20.95
20.00
20.75
18.19
21,759
Jan 22, 2026
19.85
20.05
19.78
20.02
17.55
4,026
Jan 21, 2026
19.98
19.98
19.40
19.63
17.21
13,870
Jan 20, 2026
20.17
20.20
19.92
20.13
17.65
4,787
Jan 19, 2026
20.09
20.58
20.09
20.37
17.86
5,966
Jan 16, 2026
20.36
20.62
20.36
20.49
17.97
1,648
Jan 15, 2026
20.42
20.52
20.27
20.28
17.78
2,689
Jan 14, 2026
20.87
20.87
20.37
20.45
17.93
32,230
Jan 13, 2026
21.01
21.01
20.85
21.01
18.42
10,191
Jan 12, 2026
21.47
21.52
21.43
21.34
18.71
858
Jan 9, 2026
21.36
21.49
21.36
21.49
18.84
1,020
Jan 8, 2026
21.35
21.36
21.35
21.39
18.75
7,277
Jan 7, 2026
21.37
21.92
21.37
21.67
19.00
9,837
Jan 6, 2026
21.15
21.38
21.05
21.37
18.74
7,943
Jan 5, 2026
21.11
21.28
21.00
21.12
18.52
7,266
Jan 2, 2026
21.68
21.68
21.04
21.05
18.46
15,049
Dec 31, 2025
21.75
21.75
21.75
21.70
19.03
105
Dec 30, 2025
0.428
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
21.92
21.92
21.90
21.90
19.20
1,178
Dec 29, 2025
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
21.75
21.87
21.74
21.85
18.78
2,903
Dec 24, 2025
22.08
22.08
22.08
22.08
18.83
1,750
Dec 23, 2025
21.91
21.91
21.91
21.91
18.69
-
Dec 22, 2025
21.94
21.98
21.94
21.91
18.69
13,537
Dec 19, 2025
22.04
22.04
21.80
21.89
18.67
14,300
Dec 18, 2025
22.00
22.10
21.90
21.90
18.68
12,080
Dec 17, 2025
21.48
21.48
21.48
21.48
18.32
-
Dec 16, 2025
21.38
21.38
21.38
21.48
18.32
101
Dec 15, 2025
21.59
21.59
21.28
21.41
18.26
1,375
Dec 12, 2025
21.63
21.63
21.53
21.56
18.39
4,347
Dec 11, 2025
21.57
21.90
21.56
21.83
18.62
1,845
Dec 10, 2025
21.92
21.92
21.43
21.59
18.41
28,751
Dec 9, 2025
22.16
22.17
22.16
22.21
18.94
1,923
Dec 8, 2025
21.92
22.19
21.92
22.10
18.85
2,213
Dec 5, 2025
21.79
21.79
21.56
21.72
18.52
4,513
Dec 4, 2025
21.52
21.53
21.41
21.56
18.39
230,598
Dec 3, 2025
21.43
21.69
21.36
21.51
18.34
10,536
Dec 2, 2025
22.17
22.23
22.07
22.08
18.83
19,105
Dec 1, 2025
22.05
22.07
21.95
21.95
18.72
2,688
Nov 28, 2025
22.04
22.18
22.04
22.20
18.93
6,649
Nov 27, 2025
21.71
22.26
21.71
22.21
18.94
339
Nov 26, 2025
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
22.00
22.00
21.68
21.92
18.69
13,471
Nov 25, 2025
21.27
21.72
21.00
21.66
18.32
3,065
Nov 24, 2025
21.40
21.58
21.40
21.56
18.24
11,850
Nov 21, 2025
21.52
21.54
21.30
21.27
17.99
3,224
Nov 20, 2025
22.51
22.51
21.80
21.64
18.31
1,501
Nov 19, 2025
22.23
22.48
22.00
22.11
18.70
1,978
Nov 18, 2025
22.65
22.80
22.35
22.51
19.04
5,444
Nov 17, 2025
23.23
23.23
23.15
23.12
19.56
324
Nov 14, 2025
22.75
22.75
22.75
23.26
19.68
240
Nov 13, 2025
23.18
23.19
23.03
22.91
19.38
8,457
Nov 12, 2025
23.15
23.18
23.05
23.31
19.72
1,852
Nov 11, 2025
23.00
23.11
23.00
23.22
19.64
8,166
Nov 10, 2025
22.76
23.07
22.76
23.06
19.51
3,079
Nov 7, 2025
22.74
22.74
22.43
22.56
19.08
1,470
Nov 6, 2025
22.94
22.94
22.58
22.58
19.10
4,641
Nov 5, 2025
23.33
23.37
23.15
23.17
19.60
3,017
Nov 4, 2025
23.47
23.48
23.34
23.45
19.84
6,907
Nov 3, 2025
23.64
23.76
23.53
23.59
19.96
1,230
Oct 31, 2025
23.64
23.64
23.64
23.64
20.00
42,986
Oct 30, 2025
24.34
24.40
23.83
23.97
20.28
14,513
Oct 29, 2025
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2025
24.86
24.86
24.44
24.58
20.79
12,574
