Meta CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	15.400	15.610	15.270	15.490	15.343	95,783
2023-06-13	15.640	15.670	15.300	15.420	15.274	154,996
2023-06-12	15.170	15.430	15.100	15.420	15.274	58,193
2023-06-09	14.930	15.210	14.890	15.040	14.898	66,629
2023-06-08	14.830	15.200	14.760	15.040	14.898	66,876
2023-06-07	15.410	15.540	14.950	14.970	14.828	76,686
2023-06-06	15.380	15.710	15.350	15.420	15.274	91,478
2023-06-05	15.390	15.660	15.350	15.460	15.314	80,250
2023-06-02	15.580	15.620	15.420	15.490	15.343	93,232
2023-06-01	15.190	15.780	15.150	15.480	15.334	104,525
2023-05-31	14.830	15.060	14.780	15.060	14.918	101,936
2023-05-30	15.180	15.300	14.860	14.930	14.789	100,037
2023-05-29	15.000	15.280	15.000	15.180	15.036	39,739
2023-05-26	14.360	14.920	14.360	14.910	14.769	163,020
2023-05-25	14.340	14.530	14.190	14.380	14.244	57,374
2023-05-24	13.980	14.190	13.980	14.190	14.056	36,047
2023-05-23	14.000	14.300	14.000	14.050	13.917	98,978
2023-05-19	14.060	14.140	13.860	13.960	13.828	109,095
2023-05-18	13.740	14.030	13.740	14.030	13.897	77,755
2023-05-17	13.570	13.870	13.570	13.810	13.679	41,747
2023-05-16	13.430	13.630	13.430	13.580	13.452	33,252
2023-05-15	13.450	13.630	13.440	13.590	13.461	43,584
2023-05-12	13.500	13.600	13.190	13.270	13.144	34,904
2023-05-11	13.280	13.540	13.260	13.430	13.303	43,772
2023-05-10	13.410	13.430	13.180	13.280	13.154	41,635
2023-05-09	13.180	13.410	13.170	13.290	13.164	61,397
2023-05-08	13.200	13.370	13.120	13.250	13.125	130,367
2023-05-05	13.170	13.350	13.090	13.230	13.105	39,311
2023-05-04	13.380	13.540	13.250	13.270	13.144	38,521
2023-05-03	13.630	13.750	13.300	13.510	13.382	105,496
2023-05-02	13.840	13.910	13.590	13.610	13.481	88,200
2023-05-01	13.550	13.870	13.480	13.820	13.689	107,530
2023-04-28	13.620	13.690	13.420	13.670	13.541	153,160
2023-04-27	13.590	13.740	13.490	13.550	13.422	307,361
2023-04-26	12.080	12.180	11.900	11.940	11.827	207,010
2023-04-25	12.030	12.030	11.790	11.810	11.698	70,298
2023-04-24	12.160	12.170	12.010	12.110	11.995	34,420
2023-04-21	11.980	12.150	11.960	12.080	11.966	46,664
2023-04-20	12.110	12.330	12.110	12.130	12.015	29,430
2023-04-19	12.170	12.380	12.170	12.270	12.154	58,896
2023-04-18	12.540	12.550	12.310	12.410	12.293	26,372
2023-04-17	12.500	12.560	12.390	12.500	12.382	24,425
2023-04-14	12.400	12.640	12.400	12.610	12.491	85,736
2023-04-13	12.310	12.600	12.310	12.550	12.431	111,375
2023-04-12	12.210	12.360	12.140	12.190	12.075	90,339
2023-04-11	12.330	12.330	12.180	12.180	12.065	42,372
2023-04-10	12.260	12.280	12.000	12.240	12.124	158,177
2023-04-06	11.950	12.370	11.890	12.310	12.194	44,544
2023-04-05	12.200	12.250	11.980	12.060	11.946	68,733
2023-04-04	12.150	12.320	12.130	12.240	12.124	67,591
2023-04-03	11.930	12.180	11.890	12.170	12.055	107,968
2023-03-31	11.790	12.110	11.790	12.100	11.986	170,307
2023-03-30	11.620	11.860	11.600	11.830	11.718	43,693
2023-03-29	11.550	11.720	11.550	11.720	11.609	31,593
2023-03-28	11.420	11.490	11.300	11.460	11.352	65,248
2023-03-27	11.690	11.710	11.520	11.550	11.441	153,366
2023-03-24	11.720	11.840	11.500	11.740	11.629	87,466
2023-03-23	11.590	11.840	11.540	11.650	11.540	78,258
2023-03-22	11.510	12.160	11.410	11.420	11.312	94,865
2023-03-21	11.590	11.590	11.300	11.550	11.441	111,292

← NewerPage 15 of 21 · 1,259 trading daysOlder →

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.