Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	33.210	33.330	32.520	32.560	32.403	187,331
2025-05-08	33.340	33.560	32.780	32.840	32.681	309,917
2025-05-07	32.480	33.100	32.240	32.840	32.681	322,900
2025-05-06	32.510	32.720	32.240	32.260	32.104	121,945
2025-05-05	32.580	33.130	32.300	32.920	32.761	270,392
2025-05-02	31.990	33.190	31.790	32.930	32.771	483,666
2025-05-01	32.200	32.600	31.370	31.450	31.298	660,604
2025-04-30	29.590	30.210	29.160	30.140	29.994	420,172
2025-04-29	30.040	30.590	29.990	30.490	30.343	297,278
2025-04-28	30.620	30.680	29.760	30.310	30.164	280,185
2025-04-25	30.130	30.260	29.550	30.140	29.994	210,028
2025-04-24	28.570	29.360	28.500	29.360	29.218	107,782
2025-04-23	29.110	29.450	28.430	28.740	28.601	206,032
2025-04-22	27.070	27.860	26.800	27.640	27.507	155,394
2025-04-21	27.090	27.140	26.430	26.660	26.531	130,573
2025-04-17	27.730	27.880	27.480	27.560	27.427	141,902
2025-04-16	27.990	28.180	27.280	27.630	27.497	272,862
2025-04-15	29.340	29.600	28.500	28.670	28.532	155,889
2025-04-14	30.660	30.660	29.100	29.260	29.119	195,773
2025-04-11	29.330	30.080	29.190	29.900	29.756	191,551
2025-04-10	31.750	31.910	29.550	30.130	29.985	549,098
2025-04-09	28.010	32.370	27.690	32.150	31.995	664,207
2025-04-08	29.810	30.110	27.750	28.150	28.014	297,440
2025-04-07	26.500	29.750	26.500	28.430	28.293	592,057
2025-04-04	27.790	28.500	27.270	27.810	27.676	443,915
2025-04-03	30.070	30.420	29.280	29.280	29.139	461,740
2025-04-02	31.610	32.590	31.600	32.170	32.015	72,428
2025-04-01	31.440	32.450	31.440	32.270	32.114	127,748
2025-03-31	31.060	31.840	30.470	31.730	31.577	133,151
2025-03-28	33.000	33.110	31.620	31.790	31.637	155,614
2025-03-27	33.220	33.790	33.070	33.220	33.060	64,980
2025-03-26	34.430	34.470	33.440	33.660	33.497	94,909
2025-03-25	34.510	34.890	34.250	34.500	34.333	154,406
2025-03-24	33.950	34.240	33.760	34.120	33.955	146,838
2025-03-21	32.220	32.900	32.110	32.880	32.721	139,926
2025-03-20	32.140	33.600	31.970	32.280	32.124	190,067
2025-03-19	32.150	32.630	31.710	32.190	32.035	151,552
2025-03-18	33.000	33.000	31.700	32.110	31.955	195,303
2025-03-17	33.580	33.700	32.960	33.350	33.189	85,785
2025-03-14	33.190	33.570	32.830	33.570	33.408	84,393
2025-03-13	34.130	34.130	32.350	32.570	32.384	139,871
2025-03-12	34.730	34.850	33.610	34.160	33.965	88,228
2025-03-11	32.610	33.830	32.610	33.330	33.140	77,868
2025-03-10	33.630	33.630	32.370	32.910	32.722	230,878
2025-03-07	34.330	34.950	33.120	34.480	34.283	268,628
2025-03-06	35.810	35.830	34.450	34.640	34.443	138,558
2025-03-05	35.170	36.360	35.170	36.150	35.944	114,589
2025-03-04	35.440	35.800	34.420	35.260	35.059	204,932
2025-03-03	37.000	37.530	35.920	36.120	35.914	187,060
2025-02-28	36.280	36.940	35.520	36.900	36.690	128,918
2025-02-27	37.850	38.000	36.300	36.320	36.113	100,488
2025-02-26	36.400	37.710	36.400	37.180	36.968	131,777
2025-02-25	36.700	36.820	35.450	36.280	36.073	157,902
2025-02-24	37.830	37.860	36.600	36.860	36.650	99,600
2025-02-21	38.510	38.810	37.680	37.750	37.535	63,094
2025-02-20	38.570	38.950	38.350	38.410	38.191	75,886
2025-02-19	39.030	39.030	38.440	38.870	38.648	94,074
2025-02-18	40.730	40.730	39.070	39.560	39.334	213,159
2025-02-14	40.250	40.250	40.250	40.250	40.021	0
2025-02-13	39.820	40.250	39.700	40.250	40.021	41,051

← NewerPage 7 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.