Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.880	36.490	35.880	36.320	36.258	349,500
2026-04-24	35.360	36.380	35.000	36.110	36.048	323,300
2026-04-23	35.530	35.780	34.920	35.360	35.299	294,000
2026-04-22	36.000	36.280	35.820	36.080	36.018	277,800
2026-04-21	35.870	36.120	35.700	35.760	35.699	271,900
2026-04-20	36.400	36.510	35.720	35.850	35.788	297,300
2026-04-17	36.240	36.980	36.130	36.800	36.737	334,400
2026-04-16	36.110	36.230	35.730	36.220	36.158	351,700
2026-04-15	35.690	36.280	35.530	35.940	35.878	579,900
2026-04-14	34.360	35.620	34.230	35.420	35.359	569,600
2026-04-13	33.620	33.960	33.420	33.960	33.902	286,100
2026-04-10	33.980	34.150	33.420	33.680	33.622	312,600
2026-04-09	33.480	34.090	33.330	33.610	33.552	575,300
2026-04-08	32.350	33.690	31.700	32.750	32.694	1,065,900
2026-04-07	30.680	30.850	30.270	30.850	30.797	237,300
2026-04-06	30.990	31.200	30.670	30.760	30.707	188,700
2026-04-02	30.340	30.980	30.030	30.820	30.767	422,900
2026-04-01	31.110	31.750	30.800	31.110	31.057	738,800
2026-03-31	29.490	30.750	29.400	30.670	30.617	810,100
2026-03-30	28.710	28.910	28.350	28.820	28.771	491,200
2026-03-27	28.980	29.120	27.940	28.260	28.211	1,001,700
2026-03-26	31.290	31.290	29.160	29.440	29.389	1,310,700
2026-03-25	32.140	32.360	31.840	31.880	31.825	298,300
2026-03-24	32.210	32.210	31.730	31.840	31.785	157,400
2026-03-23	32.460	32.640	32.150	32.410	32.354	322,400
2026-03-20	32.480	32.480	31.540	31.980	31.925	392,000
2026-03-19	32.790	32.910	32.340	32.590	32.534	277,700
2026-03-18	33.100	33.410	33.010	33.050	32.993	146,900
2026-03-17	33.630	34.140	33.370	33.470	33.413	249,500
2026-03-16	33.830	34.030	33.440	33.680	33.622	316,500
2026-03-13	33.590	33.760	32.770	32.970	32.885	651,700
2026-03-12	34.860	35.020	34.250	34.400	34.312	229,100
2026-03-11	35.100	35.400	34.840	35.150	35.060	79,000
2026-03-10	35.040	35.440	34.850	35.160	35.070	168,200
2026-03-09	34.100	34.760	33.700	34.720	34.631	199,000
2026-03-06	34.830	34.900	34.240	34.720	34.631	231,600
2026-03-05	35.600	36.010	34.950	35.510	35.419	243,600
2026-03-04	35.290	36.120	35.290	35.850	35.758	290,800
2026-03-03	34.790	35.400	34.330	35.200	35.110	220,400
2026-03-02	34.210	35.450	34.120	35.190	35.100	153,600
2026-02-27	34.610	34.890	34.320	34.890	34.801	204,700
2026-02-26	34.930	35.520	34.830	35.330	35.239	146,000
2026-02-25	34.530	35.200	34.530	35.200	35.110	178,700
2026-02-24	34.100	34.490	33.860	34.490	34.402	156,600
2026-02-23	35.140	35.280	34.220	34.300	34.212	119,700
2026-02-20	34.420	35.660	34.400	35.260	35.170	282,000
2026-02-19	34.380	34.810	34.340	34.730	34.641	158,500
2026-02-18	34.230	34.680	33.820	34.620	34.531	170,700
2026-02-17	34.360	34.570	33.820	34.450	34.362	250,100
2026-02-13	34.770	35.020	34.180	34.540	34.451	289,600
2026-02-12	36.160	36.350	34.730	34.980	34.890	263,900
2026-02-11	36.340	36.530	35.370	35.990	35.898	382,300
2026-02-10	36.590	36.640	36.070	36.110	36.017	361,100
2026-02-09	35.760	36.790	35.490	36.520	36.426	273,500
2026-02-06	35.990	36.110	34.850	35.690	35.598	313,000
2026-02-05	35.660	36.650	35.240	36.080	35.987	592,500
2026-02-04	37.020	37.020	35.900	36.000	35.908	365,800
2026-02-03	38.200	38.450	36.950	37.220	37.125	353,000
2026-02-02	38.390	38.800	37.920	38.050	37.952	298,800
2026-01-30	39.090	39.340	38.410	38.510	38.411	1,035,600

← NewerPage 3 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.