Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.780	38.800	37.210	37.540	37.540	37,400
2026-10-15	38.410	39.310	38.400	38.960	38.960	46,354
2026-10-14	40.040	40.040	38.880	39.090	39.090	47,021
2026-10-13	38.980	40.770	38.980	40.350	40.350	69,000
2026-10-09	38.410	38.440	37.960	38.070	38.070	26,600
2026-10-08	38.110	38.290	37.750	38.180	38.180	24,247
2026-10-07	39.070	39.070	38.180	38.190	38.190	21,001
2026-10-06	39.420	39.530	39.090	39.150	39.150	34,700
2026-10-05	38.960	39.500	38.750	39.290	39.290	23,927
2026-10-02	39.070	39.220	38.500	38.540	38.540	36,411
2026-10-01	38.720	38.910	38.250	38.430	38.430	25,000
2026-09-30	38.630	39.070	38.300	38.470	38.470	39,886
2026-09-29	38.460	39.190	37.940	39.190	39.190	90,100
2026-09-28	39.070	39.070	37.920	37.940	37.940	65,000
2026-09-25	40.470	40.470	39.600	39.930	39.930	117,115
2026-09-24	39.480	41.300	39.480	41.210	41.210	126,200
2026-09-23	39.300	40.410	39.300	39.500	39.500	163,000
2026-09-22	38.770	40.020	38.770	39.030	39.030	181,531
2026-09-21	36.610	39.880	36.610	39.290	39.290	270,200
2026-09-18	36.370	36.380	35.110	35.280	35.252	63,524
2026-09-17	35.980	36.200	35.390	36.190	36.162	41,000
2026-09-16	36.200	36.250	35.640	35.670	35.642	54,000
2026-09-15	35.140	35.980	35.110	35.510	35.482	42,100
2026-09-14	34.840	35.420	34.480	35.280	35.252	94,023
2026-09-11	34.650	35.180	34.300	34.320	34.293	47,100
2026-09-10	34.630	35.030	34.030	34.140	34.113	76,155
2026-09-09	34.000	34.850	33.920	34.640	34.613	164,600
2026-09-08	32.840	33.090	32.360	32.530	32.504	166,441
2026-09-04	32.520	32.750	32.150	32.750	32.724	52,152
2026-09-03	32.500	32.830	32.250	32.440	32.415	71,940
2026-09-02	30.700	31.820	30.700	31.430	31.405	68,375
2026-09-01	29.650	31.040	29.530	30.710	30.686	87,218
2026-08-31	30.570	30.570	30.260	30.380	30.356	13,900
2026-08-28	30.650	31.240	30.440	30.680	30.656	36,864
2026-08-27	30.450	31.190	30.210	30.370	30.346	54,800
2026-08-26	31.240	31.410	29.900	30.650	30.626	85,409
2026-08-25	30.000	30.290	29.880	30.230	30.206	27,000
2026-08-24	29.330	29.760	29.210	29.680	29.657	42,200
2026-08-21	29.000	29.410	28.970	29.230	29.207	68,464
2026-08-20	29.000	29.200	28.680	29.050	29.027	47,400
2026-08-19	28.710	29.430	28.600	29.050	29.027	76,940
2026-08-18	29.690	29.690	28.900	28.900	28.877	125,573
2026-08-17	31.020	31.020	30.040	30.250	30.226	57,508
2026-08-14	31.850	31.950	31.330	31.330	31.305	37,582
2026-08-13	31.150	31.650	31.100	31.600	31.575	56,700
2026-08-12	31.820	31.900	30.750	30.790	30.766	69,900
2026-08-11	31.640	32.530	31.610	31.890	31.865	36,966
2026-08-10	31.780	32.330	31.500	31.630	31.605	61,971
2026-08-07	31.490	31.800	31.300	31.500	31.475	22,597
2026-08-06	31.420	31.620	31.260	31.350	31.325	22,935
2026-08-05	31.750	31.830	30.860	31.330	31.305	52,500
2026-08-04	30.870	31.480	30.780	31.260	31.235	111,798
2026-07-31	29.110	29.650	28.790	29.630	29.607	124,241
2026-07-30	28.510	28.700	28.020	28.680	28.658	474,640
2026-07-29	31.520	31.890	30.990	31.180	31.156	38,907
2026-07-28	31.860	31.900	31.380	31.550	31.525	25,933
2026-07-27	32.070	32.330	31.570	31.590	31.565	27,133
2026-07-24	32.190	32.430	31.650	31.670	31.645	21,387
2026-07-23	32.310	32.650	31.780	32.310	32.285	33,744
2026-07-22	34.340	34.340	34.340	34.340	34.313	24,147

Page 1 of 21 · 1,257 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.