Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	29.920	30.330	29.500	29.610	29.390	145,000
2024-08-21	29.370	30.050	29.370	29.860	29.638	106,600
2024-08-20	29.460	29.620	29.350	29.360	29.141	60,100
2024-08-19	29.350	29.640	29.190	29.490	29.270	111,200
2024-08-16	29.750	29.750	29.310	29.440	29.221	138,200
2024-08-15	29.600	30.110	29.450	29.960	29.737	165,700
2024-08-14	29.530	29.790	29.210	29.380	29.161	126,500
2024-08-13	29.000	29.650	28.900	29.500	29.280	124,000
2024-08-12	28.880	28.910	28.430	28.790	28.576	87,600
2024-08-09	28.410	28.930	28.260	28.930	28.715	209,800
2024-08-08	27.800	28.450	27.650	28.430	28.218	229,300
2024-08-07	28.040	28.470	27.200	27.300	27.097	184,800
2024-08-06	26.700	28.030	26.700	27.600	27.395	348,800
2024-08-02	27.240	27.930	26.580	27.250	27.047	382,900
2024-08-01	29.010	29.420	27.500	27.750	27.543	1,042,400
2024-07-31	26.230	26.600	26.100	26.550	26.352	264,400
2024-07-30	26.130	26.330	25.550	25.920	25.727	79,000
2024-07-29	26.300	26.490	26.010	26.050	25.856	140,900
2024-07-26	25.870	26.220	25.680	26.040	25.846	124,500
2024-07-25	25.820	25.900	24.770	25.350	25.161	280,300
2024-07-24	26.310	26.580	25.750	25.820	25.628	420,800
2024-07-23	27.290	27.650	27.280	27.280	27.077	135,600
2024-07-22	27.080	27.460	27.060	27.200	26.998	248,500
2024-07-19	26.580	27.200	26.580	26.660	26.462	115,400
2024-07-18	26.500	26.780	26.000	26.640	26.442	267,100
2024-07-17	26.620	26.680	25.680	25.880	25.687	312,900
2024-07-16	27.990	28.150	27.180	27.400	27.196	229,500
2024-07-15	27.830	28.310	27.600	27.720	27.514	209,100
2024-07-12	27.850	28.420	27.700	27.880	27.672	253,200
2024-07-11	29.780	29.920	28.430	28.740	28.526	196,100
2024-07-10	29.740	30.110	29.550	29.930	29.707	180,400
2024-07-09	29.830	30.050	29.540	29.650	29.429	110,800
2024-07-08	30.420	30.420	29.480	29.610	29.390	212,000
2024-07-05	28.660	30.230	28.660	30.200	29.975	280,800
2024-07-04	28.740	28.740	28.230	28.300	28.089	41,700
2024-07-03	28.370	28.580	28.340	28.410	28.199	55,600
2024-07-02	28.050	28.560	28.000	28.560	28.347	90,000
2024-06-28	29.000	29.170	28.250	28.250	28.040	148,400
2024-06-27	28.870	29.250	28.780	29.080	28.864	107,300
2024-06-26	28.410	28.730	28.280	28.730	28.516	73,800
2024-06-25	27.740	28.550	27.740	28.550	28.337	94,900
2024-06-24	27.960	28.360	27.670	27.890	27.682	160,800
2024-06-21	28.220	28.220	27.560	27.640	27.434	152,900
2024-06-20	28.080	28.160	27.800	28.010	27.801	154,400
2024-06-19	28.100	28.100	27.710	27.720	27.514	20,000
2024-06-18	28.300	28.310	27.710	27.910	27.702	170,900
2024-06-17	28.130	28.570	27.780	28.290	28.079	159,900
2024-06-14	28.190	28.330	28.040	28.220	28.010	102,100
2024-06-13	28.380	28.460	28.060	28.190	27.952	297,100
2024-06-12	28.820	28.820	28.240	28.430	28.190	302,700
2024-06-11	28.020	28.400	27.900	28.390	28.151	95,200
2024-06-10	27.670	28.110	27.640	28.100	27.863	116,500
2024-06-07	27.790	27.910	27.480	27.610	27.377	107,400
2024-06-06	27.530	28.110	27.500	27.670	27.437	169,900
2024-06-05	27.090	27.790	27.090	27.650	27.417	352,000
2024-06-04	26.740	26.800	26.500	26.670	26.445	176,000
2024-06-03	26.400	26.810	26.260	26.730	26.505	127,200
2024-05-31	26.070	26.160	25.470	26.120	25.900	294,100
2024-05-30	26.370	26.380	26.040	26.180	25.959	106,100
2024-05-29	26.610	26.840	26.520	26.580	26.356	95,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0280 CAD
2026-06-15	0.0280 CAD
2026-03-16	0.0280 CAD
2025-12-15	0.0280 CAD
2025-09-22	0.0280 CAD
2025-06-16	0.0290 CAD
2025-03-14	0.0290 CAD
2024-12-16	0.0280 CAD
2024-09-16	0.0280 CAD
2024-06-14	0.0280 CAD
2024-02-21	0.0280 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.