Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.120	8.130	7.850	7.850	7.776	39,318
2022-09-23	8.130	8.160	8.010	8.090	8.013	46,568
2022-09-22	8.120	8.330	8.120	8.260	8.182	46,803
2022-09-21	8.350	8.660	8.200	8.210	8.132	105,550
2022-09-20	8.350	8.550	8.350	8.430	8.350	268,394
2022-09-19	8.400	8.560	8.390	8.500	8.420	23,486
2022-09-16	8.550	8.550	8.340	8.470	8.390	53,817
2022-09-15	8.640	8.880	8.590	8.650	8.568	39,865
2022-09-14	8.860	8.860	8.590	8.720	8.638	85,610
2022-09-13	9.350	9.350	8.810	8.840	8.756	169,286
2022-09-12	9.630	9.860	9.630	9.780	9.687	8,879
2022-09-09	9.550	9.770	9.550	9.760	9.668	38,805
2022-09-08	9.320	9.360	9.140	9.360	9.271	30,934
2022-09-07	9.090	9.290	9.070	9.280	9.192	15,517
2022-09-06	9.260	9.260	9.120	9.170	9.083	31,865
2022-09-02	9.680	9.680	9.200	9.280	9.192	33,075
2022-09-01	9.470	9.630	9.280	9.540	9.450	21,871
2022-08-31	9.630	9.670	9.370	9.430	9.341	36,375
2022-08-30	9.320	9.320	9.020	9.090	9.004	139,387
2022-08-29	9.280	9.370	9.200	9.200	9.113	81,006
2022-08-26	9.760	9.860	9.360	9.380	9.291	27,672
2022-08-25	9.590	9.750	9.550	9.740	9.648	13,682
2022-08-24	9.300	9.560	9.250	9.450	9.361	13,664
2022-08-23	9.400	9.510	9.300	9.320	9.232	21,833
2022-08-22	9.590	9.590	9.360	9.450	9.361	27,412
2022-08-19	9.880	9.920	9.660	9.700	9.608	37,490
2022-08-18	10.110	10.140	9.950	10.060	9.965	36,010
2022-08-17	10.240	10.270	10.090	10.130	10.034	33,511
2022-08-16	10.440	10.450	10.230	10.360	10.262	32,293
2022-08-15	10.300	10.500	10.300	10.420	10.321	21,288
2022-08-12	10.490	10.490	10.370	10.400	10.302	23,301
2022-08-11	10.410	10.570	10.180	10.230	10.133	97,884
2022-08-10	10.150	10.440	10.050	10.330	10.232	55,917
2022-08-09	9.790	9.790	9.630	9.740	9.648	25,434
2022-08-08	9.680	10.160	9.680	9.830	9.737	46,578
2022-08-05	9.650	9.890	9.600	9.640	9.549	38,779
2022-08-04	9.740	9.920	9.650	9.850	9.757	40,081
2022-08-03	9.440	9.800	9.440	9.780	9.687	62,546
2022-08-02	9.180	9.380	9.150	9.260	9.172	74,894
2022-07-29	9.150	9.270	8.990	9.200	9.113	113,461
2022-07-28	9.350	9.350	9.000	9.280	9.192	107,679
2022-07-27	9.390	9.860	9.390	9.820	9.727	54,081
2022-07-26	9.540	9.540	9.170	9.210	9.123	62,502
2022-07-25	9.810	9.850	9.540	9.620	9.529	21,741
2022-07-22	10.030	10.150	9.750	9.790	9.697	93,085
2022-07-21	10.520	10.610	10.370	10.600	10.500	16,221
2022-07-20	10.260	10.600	10.250	10.570	10.470	57,435
2022-07-19	9.940	10.200	9.880	10.120	10.024	44,572
2022-07-18	9.680	9.930	9.630	9.700	9.608	16,762
2022-07-15	9.250	9.550	9.250	9.550	9.460	6,668
2022-07-14	9.350	9.350	9.100	9.140	9.054	38,143
2022-07-13	9.290	9.550	9.290	9.500	9.410	12,094
2022-07-12	9.460	9.590	9.400	9.440	9.351	15,870
2022-07-11	9.700	9.700	9.370	9.400	9.311	27,220
2022-07-08	9.880	9.960	9.760	9.890	9.796	22,138
2022-07-07	9.860	10.000	9.770	9.950	9.856	41,855
2022-07-06	9.760	9.920	9.610	9.810	9.717	21,170
2022-07-05	9.150	9.730	9.060	9.720	9.628	50,135
2022-07-04	9.220	9.290	9.000	9.240	9.153	32,565
2022-06-30	9.350	9.510	9.180	9.280	9.192	24,312

← NewerPage 18 of 21 · 1,255 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.