Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	36.260	36.480	35.980	36.000	35.907	387,137
2026-01-27	36.290	36.435	35.820	36.240	36.147	388,517
2026-01-26	35.790	36.360	35.650	36.200	36.107	456,661
2026-01-23	34.810	35.920	34.790	35.520	35.429	401,603
2026-01-22	33.980	34.950	33.820	34.920	34.830	410,500
2026-01-21	32.700	33.340	32.380	33.250	33.164	267,951
2026-01-20	32.720	32.970	32.380	32.620	32.536	515,197
2026-01-19	32.900	32.900	32.400	32.720	32.636	144,594
2026-01-16	33.710	33.920	33.460	33.480	33.394	251,658
2026-01-15	33.410	33.680	33.150	33.510	33.424	256,133
2026-01-14	33.840	33.840	33.180	33.210	33.125	390,864
2026-01-13	34.670	34.670	33.680	34.040	33.952	475,152
2026-01-12	35.070	35.200	34.590	34.640	34.551	367,072
2026-01-09	34.920	35.310	34.700	35.220	35.129	379,249
2026-01-08	34.830	34.900	34.300	34.890	34.800	202,283
2026-01-07	35.390	35.510	34.800	35.000	34.910	312,524
2026-01-06	35.610	35.890	35.170	35.650	35.558	312,022
2026-01-05	35.130	35.830	35.000	35.520	35.429	316,806
2026-01-02	35.740	35.770	34.750	35.100	35.010	330,552
2025-12-31	35.900	35.900	35.580	35.610	35.518	144,759
2025-12-30	35.580	36.250	35.580	35.950	35.858	293,833
2025-12-29	35.550	35.620	35.330	35.540	35.449	241,924
2025-12-24	35.770	36.050	35.770	36.050	35.957	98,748
2025-12-23	35.650	35.950	35.600	35.920	35.828	188,415
2025-12-22	35.770	36.350	35.480	35.740	35.648	407,195
2025-12-19	36.020	36.160	35.590	35.590	35.498	416,895
2025-12-18	35.540	36.200	35.540	35.970	35.877	323,826
2025-12-17	35.450	35.700	35.090	35.090	35.000	269,384
2025-12-16	34.740	35.770	34.740	35.520	35.429	290,914
2025-12-15	34.880	35.260	34.530	35.000	34.910	195,385
2025-12-12	35.210	35.210	34.530	34.800	34.682	266,916
2025-12-11	34.770	35.400	34.680	35.260	35.141	261,746
2025-12-10	35.190	35.360	34.790	35.140	35.021	309,542
2025-12-09	35.840	35.890	35.350	35.520	35.400	293,370
2025-12-08	36.180	36.550	35.990	36.020	35.898	256,425
2025-12-05	35.970	36.470	35.820	36.400	36.277	711,047
2025-12-04	36.480	36.500	35.700	35.770	35.649	759,240
2025-12-03	34.930	35.110	34.580	34.650	34.533	340,794
2025-12-02	34.780	35.040	34.550	35.010	34.892	235,346
2025-12-01	34.590	34.910	34.500	34.640	34.523	302,785
2025-11-28	34.470	35.090	34.420	34.970	34.852	292,688
2025-11-27	34.450	34.490	34.400	34.490	34.373	52,992
2025-11-26	34.950	34.950	34.240	34.330	34.214	484,695
2025-11-25	33.850	34.500	33.500	34.490	34.373	456,759
2025-11-24	32.470	33.390	32.430	33.220	33.108	516,462
2025-11-21	31.860	32.380	31.520	32.230	32.121	400,819
2025-11-20	32.720	32.860	31.630	31.950	31.842	543,297
2025-11-19	32.200	32.250	31.500	31.980	31.872	561,992
2025-11-18	32.090	32.700	31.630	32.440	32.330	612,703
2025-11-17	33.090	33.110	32.270	32.620	32.510	486,449
2025-11-14	32.580	33.250	32.290	33.040	32.928	551,006
2025-11-13	33.260	33.450	32.700	33.090	32.978	594,281
2025-11-12	34.080	34.080	32.950	33.030	32.918	900,020
2025-11-11	34.110	34.110	33.570	34.000	33.885	366,871
2025-11-10	34.280	34.430	33.830	34.290	34.174	608,605
2025-11-07	33.450	33.750	32.620	33.750	33.636	777,763
2025-11-06	34.550	34.550	33.530	33.590	33.476	778,885
2025-11-05	34.320	34.830	34.000	34.520	34.403	806,247
2025-11-04	34.120	34.810	33.990	34.080	33.965	753,793
2025-11-03	35.640	35.750	34.550	34.600	34.483	1,540,353

← NewerPage 4 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.