Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	11.280	11.340	11.020	11.280	11.173	89,800
2023-03-17	11.390	11.510	11.150	11.170	11.064	89,500
2023-03-16	11.270	11.720	11.180	11.690	11.579	107,400
2023-03-15	11.030	11.250	10.870	11.250	11.143	78,600
2023-03-14	10.680	11.080	10.680	11.080	10.975	87,500
2023-03-13	10.220	10.450	10.000	10.320	10.222	36,100
2023-03-10	10.270	10.530	10.200	10.260	10.163	28,100
2023-03-09	10.640	10.770	10.280	10.360	10.262	38,000
2023-03-08	10.420	10.560	10.360	10.540	10.440	45,600
2023-03-07	10.800	10.850	10.520	10.530	10.430	74,000
2023-03-06	10.740	10.800	10.560	10.560	10.460	62,600
2023-03-03	10.180	10.610	10.180	10.580	10.480	63,000
2023-03-02	9.850	9.960	9.800	9.950	9.856	6,600
2023-03-01	10.000	10.120	9.870	9.870	9.776	30,600
2023-02-28	9.850	10.130	9.850	9.990	9.895	42,700
2023-02-27	9.820	9.820	9.640	9.650	9.559	18,700
2023-02-24	9.660	9.730	9.580	9.730	9.638	15,700
2023-02-23	9.840	9.920	9.680	9.810	9.717	20,400
2023-02-22	9.800	9.850	9.670	9.770	9.677	32,200
2023-02-21	9.980	10.130	9.840	9.850	9.757	21,400
2023-02-17	9.740	9.890	9.700	9.870	9.776	30,000
2023-02-16	9.900	10.020	9.810	9.850	9.757	32,200
2023-02-15	10.100	10.110	10.030	10.090	9.994	32,100
2023-02-14	10.090	10.320	10.090	10.240	10.143	37,600
2023-02-13	10.130	10.300	10.120	10.230	10.133	30,900
2023-02-10	10.070	10.110	9.910	9.920	9.826	24,315
2023-02-09	10.570	10.650	10.100	10.140	10.044	74,107
2023-02-08	10.800	10.850	10.460	10.480	10.381	108,830
2023-02-07	10.560	11.000	10.300	10.910	10.807	40,172
2023-02-06	10.650	10.870	10.600	10.610	10.509	71,685
2023-02-03	10.480	11.200	10.440	10.650	10.549	192,331
2023-02-02	10.420	11.230	10.260	10.750	10.648	319,716
2023-02-01	8.460	8.770	8.400	8.730	8.647	131,976
2023-01-31	8.490	8.530	8.420	8.510	8.429	46,488
2023-01-30	8.570	8.640	8.410	8.410	8.330	36,719
2023-01-27	8.500	8.730	8.450	8.680	8.598	167,723
2023-01-26	8.290	8.420	8.220	8.400	8.320	71,239
2023-01-25	8.140	8.160	8.010	8.080	8.003	58,721
2023-01-24	8.120	8.310	8.120	8.180	8.103	86,440
2023-01-23	7.980	8.180	7.950	8.170	8.093	49,073
2023-01-20	7.870	7.970	7.730	7.940	7.865	70,207
2023-01-19	7.560	7.850	7.560	7.760	7.686	32,651
2023-01-18	7.800	7.810	7.580	7.580	7.508	56,523
2023-01-17	7.860	7.860	7.220	7.720	7.647	140,699
2023-01-16	7.740	8.010	7.740	7.980	7.904	7,950
2023-01-13	7.740	7.850	7.700	7.820	7.746	30,919
2023-01-12	7.660	7.870	7.580	7.820	7.746	87,105
2023-01-11	7.430	7.650	7.430	7.600	7.528	75,002
2023-01-10	7.300	7.600	7.300	7.590	7.518	67,151
2023-01-09	7.500	7.610	7.380	7.400	7.330	79,516
2023-01-06	7.320	7.450	7.210	7.450	7.379	16,528
2023-01-05	7.210	7.360	7.120	7.290	7.221	13,121
2023-01-04	7.290	7.370	7.210	7.230	7.162	25,155
2023-01-03	7.000	7.200	6.990	7.130	7.062	25,602
2022-12-30	6.760	6.910	6.720	6.910	6.845	11,931
2022-12-29	6.640	6.910	6.640	6.850	6.785	32,950
2022-12-28	6.610	6.740	6.590	6.610	6.547	75,872
2022-12-23	6.750	6.750	6.610	6.740	6.676	29,947
2022-12-22	6.670	6.710	6.550	6.690	6.627	71,991
2022-12-21	6.690	6.880	6.690	6.850	6.785	52,133

← NewerPage 16 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.