Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	17.940	18.120	17.800	17.960	17.790	61,400
2023-12-04	17.850	18.060	17.690	18.010	17.839	129,000
2023-12-01	18.380	18.380	18.100	18.310	18.136	96,900
2023-11-30	18.740	18.760	18.180	18.460	18.285	159,300
2023-11-29	19.170	19.170	18.670	18.700	18.523	118,300
2023-11-28	18.860	19.130	18.800	19.110	18.929	110,900
2023-11-27	18.980	19.160	18.860	18.890	18.711	121,400
2023-11-24	19.200	19.200	19.010	19.090	18.909	45,400
2023-11-23	19.340	19.410	19.280	19.400	19.216	15,000
2023-11-22	19.200	19.340	19.140	19.340	19.157	158,000
2023-11-21	19.140	19.140	18.950	19.050	18.869	97,300
2023-11-20	18.910	19.260	18.880	19.120	18.939	135,100
2023-11-17	18.580	18.910	18.420	18.910	18.731	61,700
2023-11-16	18.530	18.880	18.430	18.880	18.701	89,000
2023-11-15	19.020	19.050	18.620	18.790	18.612	136,300
2023-11-14	18.840	19.060	18.830	19.050	18.869	154,200
2023-11-13	18.450	18.740	18.420	18.550	18.374	81,100
2023-11-10	18.010	18.530	18.010	18.520	18.344	125,200
2023-11-09	17.970	18.280	17.970	18.060	17.889	145,400
2023-11-08	17.920	18.120	17.790	18.030	17.859	151,700
2023-11-07	17.860	18.100	17.780	17.970	17.800	94,800
2023-11-06	17.850	17.920	17.750	17.790	17.621	78,300
2023-11-03	17.670	17.790	17.560	17.730	17.562	131,800
2023-11-02	17.930	17.960	17.410	17.560	17.394	353,200
2023-11-01	17.000	17.630	17.000	17.590	17.423	84,400
2023-10-31	17.150	17.150	16.780	16.980	16.819	72,100
2023-10-30	16.910	17.430	16.900	17.060	16.898	159,600
2023-10-27	16.640	16.890	16.550	16.740	16.581	148,000
2023-10-26	16.680	16.680	15.790	16.280	16.126	433,200
2023-10-25	17.540	17.540	16.890	16.910	16.750	231,600
2023-10-24	17.870	17.970	17.550	17.660	17.493	120,000
2023-10-23	17.450	17.920	17.380	17.750	17.582	123,500
2023-10-20	17.720	17.800	17.300	17.400	17.235	319,900
2023-10-19	18.090	18.160	17.620	17.650	17.483	186,900
2023-10-18	18.200	18.390	17.820	17.900	17.730	221,800
2023-10-17	17.980	18.300	17.950	18.270	18.097	165,800
2023-10-16	18.000	18.170	17.850	18.160	17.988	118,300
2023-10-13	18.250	18.350	17.650	17.780	17.611	124,600
2023-10-12	18.550	18.670	18.240	18.320	18.146	158,900
2023-10-11	18.270	18.560	18.240	18.530	18.354	228,100
2023-10-10	18.060	18.330	18.000	18.180	18.008	268,000
2023-10-06	17.050	17.880	17.040	17.830	17.661	265,200
2023-10-05	17.210	17.310	16.940	17.240	17.077	106,800
2023-10-04	16.890	17.340	16.890	17.290	17.126	68,500
2023-10-03	17.240	17.350	16.950	16.990	16.829	111,900
2023-10-02	17.080	17.370	17.080	17.340	17.176	78,300
2023-09-29	17.370	17.550	16.960	16.990	16.829	299,900
2023-09-28	16.920	17.310	16.850	17.180	17.017	62,100
2023-09-27	17.020	17.050	16.230	16.850	16.690	253,900
2023-09-26	16.830	16.950	16.760	16.910	16.750	63,700
2023-09-25	16.740	17.020	16.680	17.020	16.859	69,900
2023-09-22	16.950	17.280	16.920	16.920	16.760	73,100
2023-09-21	16.740	16.970	16.600	16.730	16.571	124,900
2023-09-20	17.200	17.430	16.950	16.970	16.809	130,700
2023-09-19	17.150	17.320	17.000	17.260	17.096	228,600
2023-09-18	16.910	17.160	16.860	17.140	16.978	52,200
2023-09-15	17.500	17.500	16.930	17.010	16.849	120,900
2023-09-14	17.340	17.670	17.290	17.660	17.493	141,500
2023-09-13	17.120	17.380	17.060	17.270	17.106	119,900
2023-09-12	17.340	17.380	17.000	17.080	16.918	163,300

← NewerPage 13 of 21 · 1,256 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.