Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	41.980	42.200	41.550	42.120	41.949	93,453
2025-08-05	42.470	42.720	41.660	41.670	41.501	234,514
2025-08-01	41.490	41.780	40.740	40.930	40.764	225,986
2025-07-31	42.200	42.850	41.670	42.200	42.029	744,906
2025-07-30	38.730	38.730	37.830	38.060	37.906	249,872
2025-07-29	39.380	39.580	38.310	38.330	38.174	225,909
2025-07-28	39.140	39.600	38.950	39.230	39.071	174,837
2025-07-25	39.240	39.400	38.950	39.000	38.842	130,844
2025-07-24	39.170	39.520	39.050	39.150	38.991	101,093
2025-07-23	38.710	39.100	38.600	39.100	38.941	65,321
2025-07-22	39.240	39.240	38.380	38.630	38.473	110,986
2025-07-21	38.610	39.200	38.610	39.040	38.882	98,954
2025-07-18	38.500	38.580	37.840	38.580	38.423	91,247
2025-07-17	38.490	38.570	38.150	38.400	38.244	127,725
2025-07-16	39.010	39.020	38.350	38.450	38.294	97,341
2025-07-15	39.650	39.650	38.880	38.880	38.722	138,162
2025-07-14	39.200	39.800	39.200	39.460	39.300	113,895
2025-07-11	39.500	39.610	38.850	39.320	39.160	133,547
2025-07-10	40.110	40.210	39.400	39.820	39.658	88,735
2025-07-09	39.620	40.330	39.620	40.120	39.957	127,119
2025-07-08	39.600	39.600	39.180	39.450	39.290	75,030
2025-07-07	39.240	39.800	39.100	39.330	39.170	92,091
2025-07-04	39.800	39.800	39.100	39.170	39.011	11,855
2025-07-03	39.840	39.920	39.150	39.320	39.160	118,684
2025-07-02	39.230	39.440	39.030	39.140	38.981	101,758
2025-06-30	40.750	40.950	40.250	40.450	40.286	101,373
2025-06-27	39.820	40.230	39.750	40.190	40.027	177,692
2025-06-26	39.070	39.860	38.980	39.760	39.599	220,406
2025-06-25	39.120	39.170	38.650	38.830	38.672	69,375
2025-06-24	38.650	39.050	38.500	39.040	38.882	178,439
2025-06-23	37.430	38.270	37.220	38.260	38.105	171,295
2025-06-20	38.360	38.420	37.200	37.410	37.258	238,276
2025-06-19	38.100	38.100	37.500	38.000	37.846	10,410
2025-06-18	38.310	38.450	38.100	38.100	37.945	154,131
2025-06-17	38.510	38.670	38.160	38.230	38.075	136,584
2025-06-16	38.290	38.720	38.040	38.510	38.354	197,633
2025-06-13	37.670	38.070	37.330	37.360	37.180	169,835
2025-06-12	38.000	38.080	37.750	38.070	37.886	51,467
2025-06-11	38.650	38.860	37.980	38.110	37.926	97,461
2025-06-10	38.470	38.570	38.000	38.570	38.384	70,325
2025-06-09	38.360	38.680	38.100	38.120	37.936	95,703
2025-06-06	38.170	38.540	38.000	38.310	38.125	155,800
2025-06-05	37.930	38.080	37.450	37.560	37.379	146,113
2025-06-04	36.820	37.780	36.750	37.780	37.598	177,840
2025-06-03	36.870	37.050	36.520	36.630	36.453	85,469
2025-06-02	35.430	36.940	35.420	36.830	36.652	243,271
2025-05-30	35.300	35.660	34.800	35.600	35.428	135,634
2025-05-29	35.830	35.830	35.140	35.420	35.249	122,572
2025-05-28	35.250	35.720	35.250	35.330	35.159	118,486
2025-05-27	35.010	35.290	34.780	35.230	35.060	130,580
2025-05-26	34.670	35.270	34.600	35.200	35.030	18,148
2025-05-23	34.200	34.720	34.200	34.450	34.284	261,540
2025-05-22	34.870	35.310	34.660	34.940	34.771	170,878
2025-05-21	34.590	35.470	34.590	34.870	34.702	218,757
2025-05-20	34.950	35.100	34.730	35.000	34.831	176,454
2025-05-16	35.080	35.160	34.390	35.150	34.980	257,305
2025-05-15	35.910	36.070	35.090	35.330	35.159	273,721
2025-05-14	36.280	36.340	35.960	36.190	36.015	134,858
2025-05-13	35.530	36.290	35.320	36.050	35.876	427,743
2025-05-12	34.550	35.170	34.160	35.130	34.960	340,823

← NewerPage 6 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.