Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.330	34.360	33.210	33.450	33.424	368,800
2026-07-21	34.700	34.800	34.220	34.230	34.203	313,000
2026-07-20	34.450	34.720	33.830	34.330	34.303	355,500
2026-07-17	34.360	34.660	33.290	34.340	34.313	892,700
2026-07-16	35.980	36.220	35.080	35.330	35.302	530,500
2026-07-15	35.320	36.450	34.940	36.160	36.131	961,300
2026-07-14	34.630	35.390	34.520	35.120	35.092	455,400
2026-07-13	35.130	35.950	34.770	34.930	34.902	896,700
2026-07-10	35.000	36.020	35.000	35.560	35.532	1,985,700
2026-07-09	31.100	33.680	30.730	33.550	33.523	1,057,700
2026-07-08	32.640	32.700	31.850	32.100	32.075	297,900
2026-07-07	32.270	33.240	32.130	32.740	32.714	862,900
2026-07-06	31.500	32.090	31.000	31.930	31.905	528,900
2026-07-03	31.270	31.560	31.150	31.460	31.435	178,300
2026-07-02	32.120	32.300	30.920	31.060	31.035	614,200
2026-06-30	29.970	30.110	29.380	30.090	30.066	652,100
2026-06-29	29.880	30.410	29.850	29.990	29.966	725,600
2026-06-26	28.960	29.660	28.810	29.400	29.377	417,000
2026-06-25	29.570	29.600	28.800	28.960	28.937	631,300
2026-06-24	30.000	30.300	29.630	29.730	29.706	429,500
2026-06-23	30.000	30.480	29.940	30.000	29.976	426,900
2026-06-22	30.620	30.710	29.870	30.070	30.046	486,300
2026-06-19	30.550	30.850	30.550	30.820	30.796	59,300
2026-06-18	30.640	30.940	30.050	30.830	30.806	696,300
2026-06-17	31.620	31.630	30.210	30.360	30.336	1,101,200
2026-06-16	31.690	32.300	31.580	32.000	31.975	714,700
2026-06-15	30.910	32.070	30.910	31.690	31.665	922,600
2026-06-12	30.640	30.650	29.930	30.260	30.208	395,200
2026-06-11	30.220	30.540	29.720	30.350	30.298	839,800
2026-06-10	31.030	31.480	30.450	30.480	30.428	415,600
2026-06-09	31.510	31.850	30.960	31.200	31.146	555,000
2026-06-08	31.610	31.610	30.910	31.220	31.166	688,000
2026-06-05	33.220	33.510	31.080	31.620	31.566	1,186,800
2026-06-04	33.200	34.250	33.200	33.470	33.413	980,100
2026-06-03	32.190	33.260	32.070	33.160	33.103	1,270,000
2026-06-02	32.220	32.490	31.860	31.930	31.875	944,700
2026-06-01	33.650	33.900	32.040	32.080	32.025	1,761,500
2026-05-29	33.870	33.880	33.290	33.770	33.712	681,900
2026-05-28	34.080	34.290	33.600	33.950	33.892	724,300
2026-05-27	32.470	34.050	32.470	33.910	33.852	1,541,600
2026-05-26	32.690	32.810	32.330	32.680	32.624	378,000
2026-05-25	32.800	33.130	32.680	33.110	33.053	159,800
2026-05-22	32.400	32.820	32.400	32.570	32.514	403,200
2026-05-21	32.080	32.540	31.780	32.440	32.384	693,100
2026-05-20	32.110	32.460	31.920	32.360	32.304	468,200
2026-05-19	32.450	32.750	32.080	32.180	32.125	312,800
2026-05-15	32.760	33.160	32.530	32.800	32.744	473,100
2026-05-14	32.930	33.290	32.850	33.020	32.963	539,200
2026-05-13	32.110	33.080	31.900	32.930	32.873	740,600
2026-05-12	31.870	32.260	31.700	32.200	32.145	552,000
2026-05-11	32.280	32.360	32.000	32.030	31.975	929,200
2026-05-08	32.930	32.970	32.420	32.630	32.574	614,600
2026-05-07	32.870	33.410	32.800	33.000	32.943	620,000
2026-05-06	32.160	33.120	32.010	32.780	32.724	745,100
2026-05-05	32.830	32.840	32.150	32.390	32.334	568,400
2026-05-04	32.520	32.860	32.270	32.720	32.664	675,700
2026-05-01	32.920	33.040	32.440	32.590	32.534	797,100
2026-04-30	33.160	33.160	32.090	32.920	32.863	2,581,100
2026-04-29	35.770	36.030	35.510	35.900	35.838	289,500
2026-04-28	36.090	36.250	35.600	35.900	35.838	257,900

← NewerPage 2 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.