Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.480	6.730	6.430	6.710	6.647	85,716
2022-12-19	6.700	6.710	6.550	6.570	6.508	213,512
2022-12-16	6.850	7.040	6.810	6.850	6.785	53,325
2022-12-15	6.720	6.720	6.540	6.650	6.587	27,161
2022-12-14	6.870	7.100	6.850	6.970	6.904	49,133
2022-12-13	6.940	7.030	6.820	6.880	6.815	167,619
2022-12-12	6.610	6.610	6.500	6.540	6.478	23,936
2022-12-09	6.620	6.710	6.550	6.640	6.577	20,817
2022-12-08	6.690	6.690	6.580	6.620	6.557	31,800
2022-12-07	6.550	6.600	6.490	6.510	6.448	12,717
2022-12-06	6.840	6.850	6.510	6.540	6.478	62,823
2022-12-05	7.030	7.110	6.940	7.000	6.934	89,795
2022-12-02	6.880	7.120	6.880	7.090	7.023	40,123
2022-12-01	6.850	6.940	6.790	6.890	6.825	71,145
2022-11-30	6.260	6.780	6.260	6.780	6.716	105,398
2022-11-29	6.240	6.330	6.220	6.290	6.231	15,975
2022-11-28	6.400	6.400	6.220	6.240	6.181	35,437
2022-11-25	6.400	6.430	6.360	6.430	6.369	80,277
2022-11-24	6.460	6.470	6.430	6.450	6.389	13,548
2022-11-23	6.410	6.450	6.370	6.430	6.369	14,614
2022-11-22	6.260	6.390	6.200	6.380	6.320	98,090
2022-11-21	6.370	6.400	6.260	6.320	6.260	46,010
2022-11-18	6.540	6.540	6.370	6.430	6.369	55,002
2022-11-17	6.380	6.450	6.280	6.370	6.310	62,746
2022-11-16	6.590	6.650	6.430	6.490	6.429	82,706
2022-11-15	6.660	6.810	6.580	6.710	6.647	95,987
2022-11-14	6.400	6.680	6.380	6.570	6.508	88,288
2022-11-11	6.290	6.600	6.270	6.470	6.409	158,101
2022-11-10	6.130	6.480	6.020	6.410	6.349	264,994
2022-11-09	5.820	6.030	5.790	5.800	5.745	235,739
2022-11-08	5.520	5.610	5.440	5.530	5.478	79,959
2022-11-07	5.390	5.570	5.360	5.540	5.488	163,435
2022-11-04	5.200	5.240	5.080	5.230	5.181	78,702
2022-11-03	5.220	5.220	5.070	5.110	5.062	160,345
2022-11-02	5.430	5.470	5.220	5.240	5.190	113,032
2022-11-01	5.440	5.600	5.370	5.490	5.438	257,201
2022-10-31	5.660	5.660	5.340	5.360	5.309	281,593
2022-10-28	5.740	5.790	5.600	5.710	5.656	391,015
2022-10-27	5.700	6.790	5.550	5.620	5.567	1,098,737
2022-10-26	7.590	7.780	7.390	7.460	7.389	65,627
2022-10-25	7.540	7.960	7.540	7.910	7.835	75,219
2022-10-24	7.360	7.600	7.160	7.450	7.380	31,219
2022-10-21	7.310	7.510	7.240	7.480	7.409	103,478
2022-10-20	7.650	7.850	7.550	7.570	7.498	31,923
2022-10-19	7.670	7.860	7.620	7.670	7.597	74,032
2022-10-18	7.890	7.890	7.550	7.630	7.558	60,554
2022-10-17	7.540	7.740	7.530	7.700	7.627	23,351
2022-10-14	7.500	7.500	7.290	7.290	7.221	32,987
2022-10-13	7.140	7.530	7.060	7.500	7.429	54,935
2022-10-12	7.410	7.420	7.260	7.360	7.290	77,791
2022-10-11	7.600	7.600	7.300	7.410	7.340	65,576
2022-10-07	7.890	7.890	7.650	7.680	7.607	54,192
2022-10-06	8.000	8.110	7.880	7.980	7.905	36,915
2022-10-05	7.920	8.070	7.760	7.990	7.914	34,589
2022-10-04	8.060	8.170	8.030	8.040	7.964	42,124
2022-10-03	7.880	8.040	7.860	7.960	7.885	36,251
2022-09-30	7.900	8.110	7.820	7.820	7.746	20,134
2022-09-29	7.990	8.010	7.800	7.860	7.786	29,592
2022-09-28	7.800	8.190	7.760	8.160	8.083	29,050
2022-09-27	7.910	8.050	7.730	7.740	7.667	136,588

← NewerPage 17 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.