Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	39.500	40.160	39.440	40.090	39.861	49,544
2025-02-11	38.980	38.980	38.980	38.980	38.758	0
2025-02-10	38.980	38.980	38.980	38.980	38.758	0
2025-02-07	38.980	38.980	38.980	38.980	38.758	0
2025-02-06	38.980	38.980	38.980	38.980	38.758	0
2025-02-05	38.980	38.980	38.980	38.980	38.758	0
2025-02-04	38.910	39.130	38.290	38.980	38.758	241,796
2025-02-03	37.190	38.920	37.190	38.590	38.370	431,520
2025-01-31	38.370	39.020	37.950	38.180	37.962	45,440
2025-01-30	38.610	39.300	37.460	38.040	37.823	12,530
2025-01-29	37.350	37.700	36.850	37.420	37.207	31,971
2025-01-28	36.900	37.780	36.520	37.340	37.127	248,968
2025-01-27	34.560	36.700	34.560	36.540	36.332	407,812
2025-01-24	35.280	36.100	35.240	35.820	35.616	314,523
2025-01-23	34.750	35.240	34.500	35.240	35.039	135,262
2025-01-22	34.450	35.100	34.350	34.550	34.353	255,842
2025-01-21	34.260	34.320	33.780	34.150	33.955	185,197
2025-01-20	34.300	34.980	34.050	34.800	34.602	85,595
2025-01-17	34.510	34.510	33.450	34.020	33.826	215,980
2025-01-16	33.910	34.130	33.770	33.890	33.697	96,316
2025-01-15	33.700	34.440	33.600	34.140	33.945	198,570
2025-01-14	33.460	33.510	32.660	32.910	32.722	165,895
2025-01-13	33.550	33.720	33.140	33.700	33.508	129,586
2025-01-10	33.720	34.880	33.100	34.130	33.935	309,351
2025-01-09	33.950	33.950	33.790	33.790	33.597	11,976
2025-01-08	34.010	34.120	33.430	33.830	33.637	120,890
2025-01-07	35.070	35.070	33.730	34.240	34.045	166,566
2025-01-06	33.980	34.910	33.600	34.910	34.711	197,530
2025-01-03	33.500	33.770	33.070	33.540	33.349	153,248
2025-01-02	32.720	33.520	32.590	33.250	33.060	192,346
2024-12-31	32.480	32.480	32.480	32.480	32.295	100
2024-12-30	32.720	33.090	32.500	32.830	32.643	107,252
2024-12-27	33.300	33.360	32.730	33.290	33.100	111,861
2024-12-24	33.440	33.700	33.270	33.700	33.508	38,049
2024-12-23	32.830	33.370	32.540	33.310	33.120	137,351
2024-12-20	32.780	33.460	32.490	32.490	32.305	25,312
2024-12-19	33.810	33.920	33.000	33.050	32.862	90,682
2024-12-18	34.390	34.810	33.120	33.120	32.931	182,893
2024-12-17	34.680	35.070	34.260	34.390	34.194	98,998
2024-12-16	34.880	35.000	34.420	34.640	34.443	104,661
2024-12-13	34.750	35.000	34.260	34.450	34.226	73,862
2024-12-12	34.960	35.320	34.860	35.070	34.842	87,663
2024-12-11	34.650	35.440	34.560	35.140	34.911	166,045
2024-12-10	34.360	34.700	34.060	34.430	34.206	176,417
2024-12-09	34.650	34.770	33.680	34.090	33.868	167,905
2024-12-06	33.820	34.930	33.820	34.610	34.385	171,061
2024-12-05	34.210	34.380	33.700	33.760	33.540	122,053
2024-12-04	34.010	34.280	33.600	34.050	33.828	177,343
2024-12-03	34.050	34.050	34.050	34.050	33.828	900
2024-12-02	32.030	32.990	32.000	32.870	32.656	131,747
2024-11-29	31.500	32.120	31.500	31.870	31.663	56,238
2024-11-28	31.490	31.790	31.490	31.510	31.305	5,770
2024-11-27	31.870	31.880	31.350	31.600	31.394	61,514
2024-11-26	31.340	32.060	31.340	31.830	31.623	143,843
2024-11-25	31.100	31.800	30.910	31.400	31.196	110,256
2024-11-22	31.360	31.360	30.840	31.040	30.838	80,136
2024-11-21	31.540	31.610	30.520	31.270	31.067	157,894
2024-11-20	31.300	31.430	30.800	31.400	31.196	84,574
2024-11-19	30.710	31.180	30.600	31.120	30.918	186,332
2024-11-18	30.910	31.090	30.580	30.810	30.610	107,641

← NewerPage 8 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.