Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.380	9.600	9.330	9.460	9.370	16,159
2022-06-28	9.830	9.890	9.290	9.290	9.202	50,637
2022-06-27	9.770	9.950	9.770	9.780	9.687	35,034
2022-06-24	9.380	9.800	9.380	9.780	9.687	41,329
2022-06-23	9.020	9.240	8.950	9.170	9.083	67,871
2022-06-22	9.150	9.310	9.020	9.020	8.935	64,752
2022-06-21	9.660	9.730	9.060	9.100	9.014	68,639
2022-06-20	9.750	9.840	9.360	9.840	9.747	3,653
2022-06-17	9.430	9.570	9.260	9.500	9.410	17,074
2022-06-16	9.520	9.520	9.260	9.270	9.182	63,355
2022-06-15	9.700	9.940	9.520	9.850	9.757	32,976
2022-06-14	9.460	9.650	9.360	9.460	9.370	28,908
2022-06-13	9.890	9.970	9.510	9.540	9.450	66,607
2022-06-10	10.550	10.720	10.170	10.210	10.113	55,207
2022-06-09	11.510	11.510	10.740	10.740	10.638	73,124
2022-06-08	11.500	11.720	11.230	11.390	11.282	26,761
2022-06-07	11.290	11.390	11.170	11.380	11.272	27,303
2022-06-06	11.290	11.420	10.960	11.310	11.203	41,575
2022-06-03	11.350	11.360	11.030	11.100	10.995	32,339
2022-06-02	10.970	11.630	10.970	11.540	11.431	42,322
2022-06-01	11.480	11.560	10.830	10.960	10.856	91,075
2022-05-31	11.350	11.460	11.180	11.210	11.104	26,003
2022-05-30	11.690	11.690	10.930	11.540	11.431	15,707
2022-05-27	11.100	11.350	11.100	11.350	11.242	20,211
2022-05-26	10.650	11.160	10.580	11.160	11.054	26,557
2022-05-25	10.450	10.740	10.430	10.630	10.529	28,887
2022-05-24	10.520	10.650	10.250	10.490	10.391	137,882
2022-05-20	11.280	11.470	11.000	11.230	11.124	22,999
2022-05-19	11.210	11.340	11.050	11.100	10.995	51,400
2022-05-18	11.610	11.610	11.150	11.190	11.084	18,824
2022-05-17	11.770	11.900	11.600	11.720	11.609	33,756
2022-05-16	11.400	11.870	11.400	11.610	11.500	46,606
2022-05-13	11.270	11.610	11.270	11.500	11.391	18,204
2022-05-12	10.800	11.420	10.800	11.100	10.995	49,848
2022-05-11	11.390	11.530	10.960	10.960	10.856	21,554
2022-05-10	11.640	11.770	11.310	11.510	11.401	35,006
2022-05-09	11.590	11.730	11.400	11.450	11.342	18,038
2022-05-06	12.000	12.170	11.710	11.850	11.738	18,764
2022-05-05	12.750	12.760	12.000	12.130	12.015	27,769
2022-05-04	12.190	13.050	12.020	12.980	12.857	45,177
2022-05-03	12.270	12.490	12.140	12.330	12.213	24,760
2022-05-02	11.710	12.310	11.680	12.270	12.154	52,624
2022-04-29	12.100	12.330	11.650	11.650	11.540	41,435
2022-04-28	11.850	12.100	11.270	11.920	11.807	129,965
2022-04-27	10.300	10.500	9.880	10.220	10.123	345,874
2022-04-26	10.750	10.880	10.460	10.550	10.450	55,275
2022-04-25	10.560	10.900	10.550	10.900	10.797	64,680
2022-04-22	11.090	11.240	10.670	10.760	10.658	75,715
2022-04-21	11.700	11.820	10.840	10.990	10.886	119,290
2022-04-20	12.340	12.480	11.620	11.710	11.599	161,253
2022-04-19	12.290	12.730	12.200	12.700	12.580	48,567
2022-04-18	12.230	12.350	12.130	12.290	12.174	23,767
2022-04-14	12.450	12.450	12.250	12.250	12.134	51,422
2022-04-13	12.510	12.610	12.470	12.530	12.411	20,939
2022-04-12	12.750	12.870	12.440	12.470	12.352	18,174
2022-04-11	12.700	12.820	12.530	12.610	12.491	46,114
2022-04-08	12.960	13.100	12.930	12.970	12.847	11,316
2022-04-07	13.090	13.090	12.750	12.960	12.837	106,532
2022-04-06	13.240	13.250	12.880	12.980	12.857	101,584
2022-04-05	13.690	13.750	13.470	13.510	13.382	50,761

← NewerPage 19 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.