Meta CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 29.920 | 30.330 | 29.500 | 29.610 | 29.390 | 145,019 |
| 2024-08-21 | 29.370 | 30.050 | 29.370 | 29.860 | 29.638 | 106,593 |
| 2024-08-20 | 29.460 | 29.620 | 29.350 | 29.360 | 29.142 | 60,082 |
| 2024-08-19 | 29.350 | 29.640 | 29.190 | 29.490 | 29.271 | 111,223 |
| 2024-08-16 | 29.750 | 29.750 | 29.310 | 29.440 | 29.221 | 138,150 |
| 2024-08-15 | 29.600 | 30.110 | 29.450 | 29.960 | 29.737 | 165,716 |
| 2024-08-14 | 29.530 | 29.790 | 29.210 | 29.380 | 29.161 | 126,486 |
| 2024-08-13 | 29.000 | 29.650 | 28.900 | 29.500 | 29.281 | 124,025 |
| 2024-08-12 | 28.880 | 28.910 | 28.430 | 28.790 | 28.576 | 87,628 |
| 2024-08-09 | 28.410 | 28.930 | 28.260 | 28.930 | 28.715 | 209,778 |
| 2024-08-08 | 27.800 | 28.450 | 27.650 | 28.430 | 28.219 | 229,311 |
| 2024-08-07 | 28.040 | 28.470 | 27.200 | 27.300 | 27.097 | 184,829 |
| 2024-08-06 | 26.700 | 28.030 | 26.700 | 27.600 | 27.395 | 348,756 |
| 2024-08-02 | 27.240 | 27.930 | 26.580 | 27.250 | 27.047 | 382,913 |
| 2024-08-01 | 29.010 | 29.420 | 27.500 | 27.750 | 27.544 | 1,042,433 |
| 2024-07-31 | 26.230 | 26.600 | 26.100 | 26.550 | 26.353 | 264,403 |
| 2024-07-30 | 26.130 | 26.330 | 25.550 | 25.920 | 25.727 | 79,029 |
| 2024-07-29 | 26.300 | 26.490 | 26.010 | 26.050 | 25.856 | 140,891 |
| 2024-07-26 | 25.870 | 26.220 | 25.680 | 26.040 | 25.846 | 124,480 |
| 2024-07-25 | 25.820 | 25.900 | 24.770 | 25.350 | 25.161 | 280,336 |
| 2024-07-24 | 26.310 | 26.580 | 25.750 | 25.820 | 25.628 | 420,788 |
| 2024-07-23 | 27.290 | 27.650 | 27.280 | 27.280 | 27.077 | 135,645 |
| 2024-07-22 | 27.080 | 27.460 | 27.060 | 27.200 | 26.998 | 248,502 |
| 2024-07-19 | 26.580 | 27.200 | 26.580 | 26.660 | 26.462 | 115,403 |
| 2024-07-18 | 26.500 | 26.780 | 26.000 | 26.640 | 26.442 | 267,088 |
| 2024-07-17 | 26.620 | 26.680 | 25.680 | 25.880 | 25.687 | 312,881 |
| 2024-07-16 | 27.990 | 28.150 | 27.180 | 27.400 | 27.196 | 232,171 |
| 2024-07-15 | 27.830 | 28.310 | 27.600 | 27.720 | 27.514 | 209,108 |
| 2024-07-12 | 27.850 | 28.420 | 27.700 | 27.880 | 27.673 | 253,177 |
| 2024-07-11 | 29.780 | 29.920 | 28.430 | 28.740 | 28.526 | 196,122 |
| 2024-07-10 | 29.740 | 30.110 | 29.550 | 29.930 | 29.707 | 180,371 |
| 2024-07-09 | 29.830 | 30.050 | 29.540 | 29.650 | 29.429 | 110,779 |
| 2024-07-08 | 30.420 | 30.420 | 29.480 | 29.610 | 29.390 | 211,973 |
| 2024-07-05 | 28.660 | 30.230 | 28.660 | 30.200 | 29.975 | 280,797 |
| 2024-07-04 | 28.740 | 28.740 | 28.230 | 28.300 | 28.089 | 41,745 |
| 2024-07-03 | 28.370 | 28.580 | 28.340 | 28.410 | 28.199 | 55,557 |
| 2024-07-02 | 28.050 | 28.560 | 28.000 | 28.560 | 28.348 | 89,986 |
| 2024-06-28 | 29.000 | 29.170 | 28.250 | 28.250 | 28.040 | 148,355 |
| 2024-06-27 | 28.870 | 29.250 | 28.780 | 29.080 | 28.864 | 107,264 |
| 2024-06-26 | 28.410 | 28.730 | 28.280 | 28.730 | 28.516 | 73,761 |
| 2024-06-25 | 27.740 | 28.550 | 27.740 | 28.550 | 28.338 | 94,926 |
| 2024-06-24 | 27.960 | 28.360 | 27.670 | 27.890 | 27.683 | 160,814 |
| 2024-06-21 | 28.220 | 28.220 | 27.560 | 27.640 | 27.434 | 152,899 |
| 2024-06-20 | 28.080 | 28.160 | 27.800 | 28.010 | 27.802 | 154,434 |
| 2024-06-19 | 28.100 | 28.100 | 27.710 | 27.720 | 27.514 | 20,027 |
| 2024-06-18 | 28.300 | 28.310 | 27.710 | 27.910 | 27.702 | 170,915 |
| 2024-06-17 | 28.130 | 28.570 | 27.780 | 28.290 | 28.080 | 159,910 |
| 2024-06-14 | 28.190 | 28.330 | 28.040 | 28.220 | 28.010 | 102,136 |
| 2024-06-13 | 28.380 | 28.460 | 28.060 | 28.190 | 27.953 | 297,084 |
| 2024-06-12 | 28.820 | 28.820 | 28.240 | 28.430 | 28.191 | 293,868 |
| 2024-06-11 | 28.020 | 28.400 | 27.900 | 28.390 | 28.151 | 95,236 |
| 2024-06-10 | 27.670 | 28.110 | 27.640 | 28.100 | 27.864 | 116,616 |
| 2024-06-07 | 27.790 | 27.910 | 27.480 | 27.610 | 27.378 | 107,402 |
| 2024-06-06 | 27.530 | 28.110 | 27.500 | 27.670 | 27.437 | 169,908 |
| 2024-06-05 | 27.090 | 27.790 | 27.090 | 27.650 | 27.417 | 352,001 |
| 2024-06-04 | 26.740 | 26.800 | 26.500 | 26.670 | 26.446 | 175,010 |
| 2024-06-03 | 26.400 | 26.810 | 26.260 | 26.730 | 26.505 | 127,217 |
| 2024-05-31 | 26.070 | 26.160 | 25.470 | 26.120 | 25.900 | 294,109 |
| 2024-05-30 | 26.380 | 26.380 | 26.040 | 26.180 | 25.960 | 105,332 |
| 2024-05-29 | 26.610 | 26.840 | 26.520 | 26.580 | 26.356 | 95,776 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0280 USD |
| 2026-06-15 | 0.0284 USD |
| 2026-03-16 | 0.0281 USD |
| 2025-12-15 | 0.0282 USD |
| 2025-09-22 | 0.0288 USD |
| 2025-06-16 | 0.0289 USD |
| 2025-03-14 | 0.0286 USD |
| 2024-12-16 | 0.0279 USD |
| 2024-09-16 | 0.0274 USD |
| 2024-06-14 | 0.0276 USD |
| 2024-02-21 | 0.0281 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.