Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	30.910	31.090	30.580	30.810	30.610	107,641
2024-11-15	31.680	31.730	30.690	30.790	30.590	185,889
2024-11-14	32.020	32.260	31.850	32.050	31.841	74,144
2024-11-13	32.420	32.530	31.990	32.220	32.010	91,425
2024-11-12	32.770	33.290	32.290	32.510	32.298	230,125
2024-11-11	32.600	32.600	32.050	32.390	32.179	133,596
2024-11-08	32.800	32.970	32.480	32.760	32.547	80,761
2024-11-07	32.030	33.050	32.000	32.850	32.636	164,573
2024-11-06	31.340	31.800	30.910	31.780	31.573	305,111
2024-11-05	31.590	31.850	31.560	31.820	31.613	126,500
2024-11-04	31.420	31.630	31.070	31.200	30.997	78,616
2024-11-01	31.640	31.890	31.310	31.560	31.355	101,966
2024-10-31	32.500	32.800	31.320	31.560	31.355	399,343
2024-10-30	33.460	33.460	32.830	32.980	32.765	389,597
2024-10-29	32.320	33.050	32.040	33.040	32.825	235,694
2024-10-28	32.460	32.460	31.980	32.220	32.010	268,307
2024-10-25	32.010	32.300	31.850	31.950	31.742	96,862
2024-10-24	31.630	31.650	31.280	31.640	31.434	88,886
2024-10-23	32.300	32.500	31.320	31.420	31.216	142,975
2024-10-22	31.940	32.480	31.850	32.330	32.120	65,608
2024-10-21	32.110	32.110	31.700	32.010	31.802	82,167
2024-10-18	32.390	32.460	32.030	32.100	31.891	69,747
2024-10-17	32.420	32.450	32.040	32.150	31.941	102,773
2024-10-16	32.380	32.380	31.970	32.060	31.851	112,076
2024-10-15	32.910	32.910	32.360	32.640	32.428	109,892
2024-10-11	32.590	32.940	32.450	32.890	32.676	191,138
2024-10-10	32.770	32.880	32.500	32.570	32.358	69,138
2024-10-09	33.100	33.100	32.450	32.930	32.716	136,941
2024-10-08	32.780	33.060	32.690	33.060	32.845	68,748
2024-10-07	33.350	33.520	32.550	32.580	32.368	111,899
2024-10-04	32.540	33.270	32.430	33.200	32.984	135,899
2024-10-03	31.700	32.490	31.700	32.450	32.239	76,502
2024-10-02	32.060	32.080	31.750	31.910	31.702	51,132
2024-10-01	32.110	32.420	31.800	32.110	31.901	97,573
2024-09-30	31.670	31.960	31.480	31.830	31.623	58,317
2024-09-27	31.770	31.770	31.480	31.630	31.424	43,374
2024-09-26	32.090	32.160	31.350	31.660	31.454	77,308
2024-09-25	31.440	32.100	31.420	31.670	31.464	148,835
2024-09-24	31.610	31.610	30.880	31.370	31.166	89,138
2024-09-23	31.700	31.930	31.350	31.460	31.255	117,324
2024-09-20	31.170	31.440	31.000	31.320	31.116	3,180
2024-09-19	30.560	31.320	30.460	31.170	30.967	177,484
2024-09-18	29.960	30.320	29.800	29.990	29.795	17,873
2024-09-17	29.940	30.200	29.620	29.890	29.696	175,481
2024-09-16	29.270	29.750	28.860	29.730	29.537	69,108
2024-09-13	29.070	29.390	28.850	29.230	29.013	48,825
2024-09-12	28.870	29.330	28.730	29.260	29.042	100,225
2024-09-11	28.240	28.550	27.640	28.550	28.338	59,745
2024-09-10	28.240	28.600	27.890	28.130	27.921	52,187
2024-09-09	28.250	28.480	28.000	28.140	27.931	39,368
2024-09-06	29.030	29.210	27.780	27.920	27.712	94,854
2024-09-05	28.460	29.060	28.460	28.790	28.576	70,222
2024-09-04	28.300	28.750	28.130	28.590	28.377	74,549
2024-09-03	29.040	29.290	28.390	28.510	28.298	93,465
2024-08-30	29.120	29.180	28.750	29.080	28.864	61,298
2024-08-29	28.920	29.370	28.800	28.870	28.655	83,240
2024-08-28	28.810	29.020	28.620	28.800	28.586	53,298
2024-08-27	28.980	29.210	28.790	28.960	28.745	30,866
2024-08-26	29.380	29.420	28.710	29.000	28.784	80,715
2024-08-23	30.000	30.100	29.300	29.420	29.201	108,562

← NewerPage 9 of 21 · 1,256 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.