Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	19.500	19.720	19.300	19.480	19.295	22,005
2022-01-06	18.950	19.850	18.920	19.500	19.315	21,087
2022-01-05	19.520	19.560	19.000	19.010	18.830	25,886
2022-01-04	19.910	20.100	19.460	19.800	19.612	32,129
2021-12-31	20.080	20.110	19.720	19.720	19.533	31,531
2021-12-30	20.190	20.320	20.150	20.250	20.058	10,285
2021-12-29	20.420	20.430	20.030	20.120	19.929	18,049
2021-12-24	19.640	19.640	19.390	19.390	19.206	1,071
2021-12-23	19.480	19.700	19.360	19.640	19.454	26,052
2021-12-22	19.480	19.550	19.250	19.360	19.177	11,610
2021-12-21	19.160	19.650	18.980	19.550	19.365	7,596
2021-12-20	19.200	19.260	18.880	19.030	18.850	13,995
2021-12-17	19.500	19.700	19.390	19.580	19.394	5,970
2021-12-16	19.820	20.080	19.650	19.650	19.464	15,468
2021-12-15	19.500	20.040	19.110	20.040	19.850	19,303
2021-12-14	19.250	19.610	19.230	19.610	19.424	17,666
2021-12-13	19.750	19.990	19.560	19.730	19.543	29,766
2021-12-10	19.530	19.630	19.190	19.290	19.107	13,616
2021-12-09	19.620	19.700	19.300	19.430	19.246	18,875
2021-12-08	19.150	19.500	19.150	19.440	19.256	10,062
2021-12-07	18.890	19.140	18.830	18.930	18.751	22,435
2021-12-06	18.040	18.680	18.040	18.680	18.503	8,509
2021-12-03	18.220	18.380	17.590	17.930	17.760	35,939
2021-12-02	18.200	18.420	18.070	18.150	17.978	17,879
2021-12-01	19.120	19.310	18.200	18.200	18.028	10,211
2021-11-30	19.500	19.680	19.000	19.020	18.840	46,356
2021-11-29	19.780	19.940	19.700	19.810	19.622	14,181
2021-11-26	19.700	20.000	19.500	19.920	19.731	18,666
2021-11-25	20.200	20.200	20.000	20.200	20.009	1,366
2021-11-24	19.600	20.020	19.550	19.980	19.791	14,345
2021-11-23	19.850	20.000	19.600	19.770	19.583	23,523
2021-11-22	20.460	20.690	19.980	20.000	19.810	49,495
2021-11-19	20.080	20.650	20.000	20.230	20.038	65,226
2021-11-18	19.910	20.000	19.730	19.870	19.682	23,110
2021-11-17	20.100	20.190	19.950	19.950	19.761	16,423
2021-11-16	20.150	20.260	20.000	20.150	19.959	22,383
2021-11-15	20.150	20.690	20.150	20.420	20.226	43,003
2021-11-12	19.490	20.020	19.380	19.980	19.791	65,731
2021-11-11	19.360	19.420	19.180	19.190	19.008	16,124
2021-11-10	19.500	19.500	19.100	19.210	19.028	26,942
2021-11-09	20.000	20.010	19.640	19.660	19.474	43,238
2021-11-08	20.100	20.230	19.870	19.880	19.692	45,441
2021-11-05	20.000	20.320	19.950	20.020	19.830	86,637
2021-11-04	19.680	19.760	19.510	19.660	19.474	54,687
2021-11-03	19.090	19.480	19.080	19.480	19.295	28,665
2021-11-02	19.350	19.570	19.000	19.240	19.058	25,656
2021-11-01	19.130	19.540	19.130	19.350	19.167	46,526
2021-10-29	18.770	19.100	18.770	18.940	18.760	53,493
2021-10-28	18.250	19.000	18.110	18.550	18.374	109,794
2021-10-27	18.390	18.550	18.320	18.320	18.146	52,787
2021-10-26	19.350	19.350	18.180	18.550	18.374	84,853
2021-10-25	18.870	19.290	18.760	19.240	19.058	52,787
2021-10-22	19.320	19.320	18.840	19.050	18.869	107,858
2021-10-21	19.890	20.060	19.840	20.040	19.850	19,620
2021-10-20	20.020	20.130	19.940	19.960	19.771	22,088

← NewerPage 21 of 21 · 1,255 trading days

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.