Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	27.610	28.340	27.610	28.240	28.002	469,800
2024-02-29	27.410	27.610	27.150	27.520	27.288	179,000
2024-02-28	27.280	27.580	27.130	27.160	26.931	196,700
2024-02-27	26.930	27.380	26.930	27.380	27.149	115,400
2024-02-26	27.110	27.300	27.030	27.090	26.862	191,900
2024-02-23	27.470	27.760	27.120	27.230	27.000	256,200
2024-02-22	26.960	27.550	26.780	27.360	27.129	346,100
2024-02-21	26.180	26.350	25.970	26.280	26.058	167,300
2024-02-20	26.410	26.650	26.240	26.490	26.239	427,700
2024-02-16	26.940	26.940	26.400	26.630	26.378	267,400
2024-02-15	26.660	27.460	26.580	27.230	26.972	322,500
2024-02-14	26.300	26.660	26.240	26.660	26.407	219,300
2024-02-13	25.640	26.300	25.610	25.860	25.615	229,200
2024-02-12	26.410	26.930	26.250	26.410	26.160	227,800
2024-02-09	26.600	26.610	26.290	26.290	26.041	282,500
2024-02-08	26.400	26.480	26.180	26.440	26.189	251,300
2024-02-07	25.790	26.520	25.700	26.420	26.170	298,100
2024-02-06	26.130	26.250	25.560	25.590	25.347	208,000
2024-02-05	26.490	26.540	25.860	25.860	25.615	330,900
2024-02-02	25.740	27.330	25.490	26.720	26.467	606,700
2024-02-01	22.120	22.510	22.120	22.240	22.029	224,300
2024-01-31	21.920	22.360	21.850	21.950	21.742	161,500
2024-01-30	22.750	22.850	22.500	22.530	22.316	156,100
2024-01-29	22.270	22.670	22.120	22.570	22.356	187,000
2024-01-26	22.120	22.300	22.020	22.180	21.970	392,500
2024-01-25	21.970	22.250	21.740	22.140	21.930	72,500
2024-01-24	21.950	22.280	21.830	21.990	21.782	226,300
2024-01-23	21.720	21.850	21.510	21.700	21.494	234,800
2024-01-22	21.860	21.960	21.460	21.500	21.296	240,900
2024-01-19	21.300	21.640	21.290	21.590	21.385	155,400
2024-01-18	20.860	21.200	20.860	21.180	20.979	241,700
2024-01-17	20.570	20.750	20.200	20.750	20.553	111,900
2024-01-16	21.060	21.120	20.680	20.700	20.504	83,400
2024-01-15	21.200	21.240	20.850	21.240	21.039	24,600
2024-01-12	20.860	21.200	20.830	21.110	20.910	113,200
2024-01-11	21.000	21.000	20.450	20.830	20.633	153,600
2024-01-10	20.250	20.990	20.250	20.870	20.672	184,400
2024-01-09	20.100	20.260	20.020	20.090	19.900	175,300
2024-01-08	20.010	20.230	19.840	20.230	20.038	122,600
2024-01-05	19.510	19.900	19.510	19.840	19.652	90,400
2024-01-04	19.420	19.580	19.350	19.570	19.385	50,300
2024-01-03	19.380	19.580	19.350	19.380	19.196	304,300
2024-01-02	19.850	19.850	19.170	19.520	19.335	197,200
2023-12-29	20.170	20.200	19.840	19.930	19.741	221,900
2023-12-28	20.250	20.380	20.170	20.210	20.018	123,900
2023-12-27	20.090	20.220	20.090	20.180	19.989	109,900
2023-12-22	20.000	20.130	19.800	19.930	19.741	76,800
2023-12-21	19.890	20.060	19.700	19.970	19.781	155,300
2023-12-20	19.700	19.980	19.600	19.670	19.484	169,600
2023-12-19	19.510	19.910	19.500	19.770	19.583	100,100
2023-12-18	18.980	19.580	18.980	19.450	19.266	206,500
2023-12-15	18.700	19.080	18.700	18.790	18.612	161,900
2023-12-14	18.850	18.850	18.530	18.810	18.632	176,800
2023-12-13	18.820	19.060	18.750	18.860	18.681	264,000
2023-12-12	18.320	18.840	18.320	18.830	18.652	107,800
2023-12-11	18.640	18.640	18.040	18.370	18.196	190,600
2023-12-08	18.240	18.800	18.240	18.790	18.612	188,900
2023-12-07	17.860	18.490	17.860	18.400	18.226	111,700
2023-12-06	18.150	18.150	17.890	17.910	17.740	96,900
2023-12-05	17.940	18.120	17.800	17.960	17.790	61,400

← NewerPage 12 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.