Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	13.190	13.660	13.190	13.640	13.511	55,102
2022-04-01	13.050	13.210	13.000	13.060	12.936	41,676
2022-03-31	13.350	13.350	12.980	13.000	12.877	41,475
2022-03-30	13.380	13.470	13.210	13.250	13.125	114,206
2022-03-29	13.200	13.470	13.140	13.370	13.243	85,715
2022-03-28	12.970	13.050	12.820	13.050	12.927	42,830
2022-03-25	12.870	13.150	12.790	12.960	12.837	93,750
2022-03-24	12.560	12.830	12.560	12.820	12.699	115,193
2022-03-23	12.490	12.640	12.400	12.470	12.352	44,316
2022-03-22	12.340	12.780	12.340	12.620	12.501	81,400
2022-03-21	12.530	12.530	12.100	12.330	12.213	93,223
2022-03-18	12.100	12.600	12.100	12.600	12.481	74,117
2022-03-17	11.850	12.120	11.850	12.100	11.986	59,616
2022-03-16	11.370	11.830	11.370	11.830	11.718	181,380
2022-03-15	11.030	11.190	10.860	11.170	11.064	179,750
2022-03-14	10.950	11.230	10.830	10.890	10.787	64,786
2022-03-11	11.250	11.300	10.900	10.960	10.856	90,774
2022-03-10	11.390	11.440	11.170	11.410	11.302	33,985
2022-03-09	11.420	11.610	11.350	11.540	11.431	39,451
2022-03-08	10.980	11.480	10.880	11.120	11.015	47,193
2022-03-07	11.740	11.740	10.950	10.950	10.846	98,006
2022-03-04	11.780	11.880	11.610	11.660	11.550	75,792
2022-03-03	12.140	12.170	11.790	11.820	11.708	34,600
2022-03-02	11.890	12.170	11.840	12.150	12.035	15,769
2022-03-01	12.300	12.320	11.810	11.890	11.778	149,310
2022-02-28	12.180	12.490	12.090	12.360	12.243	50,907
2022-02-25	12.000	12.320	11.910	12.280	12.164	73,302
2022-02-24	11.070	12.190	11.070	12.120	12.005	99,146
2022-02-23	11.960	12.060	11.560	11.610	11.500	117,723
2022-02-22	11.840	12.120	11.700	11.830	11.718	71,904
2022-02-18	12.260	12.310	12.010	12.070	11.956	32,682
2022-02-17	12.500	12.730	12.110	12.160	12.045	70,134
2022-02-16	12.450	12.690	12.410	12.620	12.501	59,497
2022-02-15	12.910	12.930	12.600	12.890	12.768	62,396
2022-02-14	12.860	12.920	12.550	12.750	12.629	53,229
2022-02-11	13.330	13.460	12.770	12.850	12.728	122,715
2022-02-10	13.400	13.710	13.250	13.370	13.243	165,196
2022-02-09	13.130	13.630	13.090	13.560	13.432	149,279
2022-02-08	12.930	13.160	12.650	12.890	12.768	127,413
2022-02-07	13.940	13.940	13.110	13.130	13.006	161,030
2022-02-04	13.770	14.190	13.450	13.880	13.749	245,713
2022-02-03	14.340	14.510	13.800	13.890	13.759	663,328
2022-02-02	18.900	19.120	18.510	18.920	18.741	99,173
2022-02-01	18.370	18.710	18.300	18.690	18.513	44,982
2022-01-31	17.610	18.310	17.610	18.310	18.137	17,529
2022-01-28	17.300	17.600	17.210	17.550	17.384	9,172
2022-01-27	17.460	17.600	17.260	17.260	17.097	19,786
2022-01-26	17.720	17.790	17.090	17.210	17.047	33,264
2022-01-25	17.590	17.860	17.440	17.560	17.394	17,210
2022-01-24	17.450	18.060	16.980	18.060	17.889	23,835
2022-01-21	18.380	18.570	17.750	17.770	17.602	26,469
2022-01-20	19.110	19.190	18.500	18.550	18.374	17,346
2022-01-19	18.810	19.100	18.720	18.720	18.543	22,207
2022-01-18	18.780	18.950	18.630	18.630	18.454	52,375
2022-01-17	18.940	19.520	18.940	19.520	19.335	1,966
2022-01-14	18.900	19.430	18.900	19.400	19.216	10,330
2022-01-13	19.600	19.600	19.100	19.100	18.919	23,630
2022-01-12	19.700	19.700	19.340	19.440	19.256	29,066
2022-01-11	19.250	19.570	19.110	19.570	19.385	49,480
2022-01-10	19.070	19.190	18.490	19.120	18.939	33,403

← NewerPage 20 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.