Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	26.650	26.870	26.600	26.870	26.643	175,400
2024-05-27	26.510	26.980	26.510	26.650	26.425	36,800
2024-05-24	26.120	26.860	26.120	26.730	26.505	223,600
2024-05-23	26.440	26.540	25.850	26.110	25.890	208,400
2024-05-22	26.120	26.520	26.080	26.150	25.930	198,900
2024-05-21	26.130	26.320	25.900	26.060	25.840	148,500
2024-05-17	26.460	26.460	26.260	26.420	26.197	123,800
2024-05-16	26.660	26.760	26.500	26.560	26.336	203,300
2024-05-15	26.550	27.030	26.430	26.970	26.743	129,300
2024-05-14	25.990	26.470	25.820	26.470	26.247	403,000
2024-05-13	26.520	26.520	25.960	26.250	26.029	222,500
2024-05-10	26.750	26.750	26.300	26.680	26.455	145,500
2024-05-09	26.410	26.650	26.250	26.640	26.415	197,300
2024-05-08	26.000	26.610	25.990	26.490	26.267	165,700
2024-05-07	26.100	26.420	25.880	26.250	26.029	255,900
2024-05-06	25.580	26.120	25.400	26.080	25.860	321,300
2024-05-03	24.940	25.400	24.900	25.340	25.126	385,600
2024-05-02	24.620	24.870	24.240	24.730	24.522	385,900
2024-05-01	24.000	25.210	23.950	24.670	24.462	486,800
2024-04-30	24.220	24.640	24.100	24.130	23.927	441,800
2024-04-29	24.690	24.690	24.040	24.250	24.046	495,000
2024-04-26	24.810	25.010	24.240	24.860	24.650	681,600
2024-04-25	23.660	24.970	23.230	24.750	24.541	1,524,500
2024-04-24	28.500	28.500	27.180	27.750	27.516	623,100
2024-04-23	27.450	27.930	27.420	27.810	27.576	264,500
2024-04-22	27.500	27.540	26.580	27.030	26.802	374,600
2024-04-19	28.150	28.150	26.680	26.950	26.723	437,100
2024-04-18	27.920	28.720	27.920	28.150	27.913	242,300
2024-04-17	28.280	28.280	27.340	27.740	27.506	223,400
2024-04-16	27.890	28.300	27.890	28.050	27.814	226,300
2024-04-15	28.890	29.060	27.910	28.020	27.784	508,400
2024-04-12	29.090	29.160	28.600	28.750	28.508	175,800
2024-04-11	29.200	29.380	29.030	29.370	29.122	265,300
2024-04-10	28.590	29.290	28.420	29.180	28.934	185,100
2024-04-09	29.350	29.460	28.440	29.010	28.765	230,200
2024-04-08	29.750	29.800	29.120	29.170	28.924	210,200
2024-04-05	28.930	29.760	28.890	29.610	29.360	299,000
2024-04-04	28.940	29.720	28.650	28.680	28.438	422,600
2024-04-03	27.930	28.470	27.930	28.460	28.220	375,700
2024-04-02	27.270	27.920	27.240	27.920	27.685	209,400
2024-04-01	27.370	27.910	27.040	27.600	27.367	191,400
2024-03-28	27.600	27.610	27.240	27.280	27.050	173,700
2024-03-27	28.060	28.060	27.400	27.740	27.506	159,100
2024-03-26	28.410	28.620	27.800	27.850	27.615	164,100
2024-03-25	28.450	28.460	28.090	28.240	28.002	124,700
2024-03-22	28.500	28.640	28.320	28.620	28.379	139,900
2024-03-21	28.940	28.940	28.440	28.520	28.280	337,300
2024-03-20	28.020	28.520	27.830	28.380	28.141	284,100
2024-03-19	27.390	27.860	27.080	27.840	27.605	258,200
2024-03-18	27.570	27.910	27.350	27.910	27.675	341,000
2024-03-15	27.500	27.520	27.070	27.200	26.971	113,800
2024-03-14	28.040	28.150	27.420	27.600	27.367	241,800
2024-03-13	27.860	28.120	27.590	27.820	27.585	373,700
2024-03-12	27.690	28.200	27.250	28.070	27.833	415,700
2024-03-11	28.000	28.000	26.750	27.180	26.951	917,800
2024-03-08	28.880	29.360	28.060	28.440	28.200	297,500
2024-03-07	28.230	29.180	28.200	28.800	28.557	240,100
2024-03-06	27.920	28.250	27.820	27.890	27.655	161,400
2024-03-05	27.880	27.880	27.420	27.520	27.288	377,200
2024-03-04	28.240	28.330	27.910	27.970	27.734	171,800

← NewerPage 11 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.