Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.030	17.480	17.030	17.410	17.245	154,500
2023-09-08	16.930	17.270	16.820	16.850	16.690	63,500
2023-09-07	16.860	17.380	16.560	16.910	16.750	236,000
2023-09-06	17.070	17.110	16.780	16.940	16.779	82,000
2023-09-05	16.790	17.060	16.750	17.010	16.849	86,600
2023-09-01	17.020	17.050	16.690	16.800	16.641	112,000
2023-08-31	16.760	17.040	16.750	16.780	16.621	84,300
2023-08-30	16.850	16.860	16.640	16.700	16.542	134,500
2023-08-29	16.390	16.930	16.370	16.860	16.700	237,500
2023-08-28	16.240	16.470	16.210	16.440	16.284	164,200
2023-08-25	16.300	16.300	15.640	16.190	16.037	175,400
2023-08-24	16.970	16.970	16.260	16.260	16.106	161,000
2023-08-23	16.330	16.850	16.330	16.700	16.542	246,400
2023-08-22	16.600	16.600	16.280	16.290	16.136	71,200
2023-08-21	16.070	16.460	16.030	16.420	16.264	104,500
2023-08-18	15.800	16.180	15.150	16.040	15.888	127,500
2023-08-17	16.550	16.770	16.160	16.160	16.007	131,800
2023-08-16	17.000	17.050	16.690	16.700	16.542	136,400
2023-08-15	17.340	17.370	17.010	17.080	16.918	67,000
2023-08-14	17.040	17.340	16.940	17.320	17.156	100,900
2023-08-11	17.190	17.270	17.030	17.070	16.908	104,700
2023-08-10	17.470	17.710	17.230	17.340	17.176	356,800
2023-08-09	17.720	17.740	17.160	17.320	17.156	162,100
2023-08-08	17.790	18.000	17.600	17.730	17.562	175,800
2023-08-04	17.920	18.040	17.590	17.600	17.433	395,800
2023-08-03	17.620	17.920	17.620	17.770	17.602	152,800
2023-08-02	18.010	18.060	17.620	17.850	17.681	232,500
2023-08-01	18.040	18.390	17.860	18.300	18.127	241,500
2023-07-31	18.390	18.460	18.010	18.070	17.899	189,800
2023-07-28	17.940	18.480	17.850	18.450	18.275	409,000
2023-07-27	18.380	18.400	17.580	17.690	17.522	531,900
2023-07-26	17.100	17.120	16.580	16.960	16.799	661,000
2023-07-25	16.700	16.880	16.590	16.710	16.552	165,600
2023-07-24	16.760	16.830	16.380	16.530	16.373	138,000
2023-07-21	17.300	17.330	16.520	16.680	16.522	376,400
2023-07-20	17.800	17.880	17.160	17.160	16.997	182,800
2023-07-19	17.730	18.050	17.670	17.940	17.770	131,300
2023-07-18	17.650	17.810	17.470	17.670	17.503	171,600
2023-07-17	17.460	17.660	17.300	17.630	17.463	155,600
2023-07-14	17.700	17.840	17.450	17.510	17.344	192,800
2023-07-13	17.830	17.940	17.610	17.780	17.611	338,100
2023-07-12	17.130	17.550	17.050	17.550	17.384	190,000
2023-07-11	16.700	17.030	16.580	16.960	16.799	114,400
2023-07-10	16.790	16.940	16.310	16.710	16.552	174,300
2023-07-07	16.620	16.790	16.400	16.510	16.354	135,600
2023-07-06	16.820	16.940	16.570	16.570	16.413	287,400
2023-07-05	16.350	16.940	16.300	16.720	16.562	154,800
2023-07-04	16.310	16.470	16.210	16.470	16.314	15,100
2023-06-30	16.170	16.420	16.170	16.310	16.155	87,500
2023-06-29	16.190	16.250	15.960	15.990	15.838	78,700
2023-06-28	16.250	16.420	16.150	16.180	16.027	115,900
2023-06-27	15.980	16.430	15.960	16.290	16.136	131,100
2023-06-26	16.430	16.430	15.770	15.820	15.670	121,400
2023-06-23	16.020	16.440	15.850	16.390	16.235	142,200
2023-06-22	15.810	16.190	15.780	16.180	16.027	71,900
2023-06-21	16.080	16.090	15.820	16.010	15.858	88,300
2023-06-20	16.500	16.500	15.700	16.130	15.977	84,300
2023-06-19	16.150	16.150	15.720	16.050	15.898	16,900
2023-06-16	16.270	16.350	15.900	15.920	15.769	306,200
2023-06-15	15.440	16.130	15.430	16.000	15.848	105,200

← NewerPage 14 of 21 · 1,259 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.