Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	38.500	39.950	38.300	39.750	39.648	2,770,000
2026-01-28	36.260	36.480	35.980	36.000	35.908	387,100
2026-01-27	36.290	36.435	35.820	36.240	36.147	388,500
2026-01-26	35.790	36.360	35.650	36.200	36.107	456,700
2026-01-23	34.810	35.920	34.790	35.520	35.429	401,600
2026-01-22	33.980	34.950	33.820	34.920	34.830	410,500
2026-01-21	32.700	33.340	32.380	33.250	33.165	268,000
2026-01-20	32.720	32.970	32.380	32.620	32.536	515,200
2026-01-19	32.900	32.900	32.400	32.720	32.636	144,600
2026-01-16	33.710	33.920	33.460	33.480	33.394	251,700
2026-01-15	33.410	33.680	33.150	33.510	33.424	256,100
2026-01-14	33.840	33.840	33.180	33.210	33.125	390,900
2026-01-13	34.670	34.670	33.680	34.040	33.953	475,200
2026-01-12	35.070	35.200	34.590	34.640	34.551	367,100
2026-01-09	34.920	35.310	34.700	35.220	35.130	379,200
2026-01-08	34.830	34.900	34.300	34.890	34.801	202,300
2026-01-07	35.390	35.510	34.800	35.000	34.910	312,500
2026-01-06	35.610	35.890	35.170	35.650	35.559	312,000
2026-01-05	35.130	35.830	35.000	35.520	35.429	316,800
2026-01-02	35.740	35.770	34.750	35.100	35.010	330,600
2025-12-31	35.900	35.900	35.580	35.610	35.519	144,800
2025-12-30	35.580	36.250	35.580	35.950	35.858	293,800
2025-12-29	35.550	35.620	35.330	35.540	35.449	241,900
2025-12-24	35.770	36.050	35.770	36.050	35.958	98,700
2025-12-23	35.650	35.950	35.600	35.920	35.828	188,400
2025-12-22	35.770	36.350	35.480	35.740	35.648	407,200
2025-12-19	36.020	36.160	35.590	35.590	35.499	416,900
2025-12-18	35.540	36.200	35.540	35.970	35.878	323,800
2025-12-17	35.450	35.700	35.090	35.090	35.000	269,400
2025-12-16	34.740	35.770	34.740	35.520	35.429	290,900
2025-12-15	34.880	35.260	34.530	35.000	34.910	195,400
2025-12-12	35.210	35.210	34.530	34.800	34.683	266,900
2025-12-11	34.770	35.400	34.680	35.260	35.141	261,700
2025-12-10	35.190	35.360	34.790	35.140	35.022	309,500
2025-12-09	35.840	35.890	35.350	35.520	35.400	293,400
2025-12-08	36.180	36.550	35.990	36.020	35.899	256,400
2025-12-05	35.970	36.470	35.820	36.400	36.277	711,000
2025-12-04	36.480	36.500	35.700	35.770	35.650	759,200
2025-12-03	34.930	35.110	34.580	34.650	34.533	340,800
2025-12-02	34.780	35.040	34.550	35.010	34.892	235,300
2025-12-01	34.590	34.910	34.500	34.640	34.523	302,800
2025-11-28	34.470	35.090	34.420	34.970	34.852	292,700
2025-11-27	34.450	34.490	34.400	34.490	34.374	53,000
2025-11-26	34.950	34.950	34.240	34.330	34.214	484,700
2025-11-25	33.850	34.500	33.500	34.490	34.374	456,800
2025-11-24	32.470	33.390	32.430	33.220	33.108	516,500
2025-11-21	31.860	32.380	31.520	32.230	32.121	400,800
2025-11-20	32.720	32.860	31.630	31.950	31.842	543,300
2025-11-19	32.200	32.250	31.500	31.980	31.872	562,000
2025-11-18	32.090	32.700	31.630	32.440	32.331	612,700
2025-11-17	33.090	33.110	32.270	32.620	32.510	486,400
2025-11-14	32.580	33.250	32.290	33.040	32.929	551,000
2025-11-13	33.260	33.450	32.700	33.090	32.979	594,300
2025-11-12	34.080	34.080	32.950	33.030	32.919	900,000
2025-11-11	34.110	34.110	33.570	34.000	33.886	366,900
2025-11-10	34.280	34.430	33.830	34.290	34.175	608,600
2025-11-07	33.450	33.750	32.620	33.750	33.636	777,800
2025-11-06	34.550	34.550	33.530	33.590	33.477	778,900
2025-11-05	34.320	34.830	34.000	34.520	34.404	806,200
2025-11-04	34.120	34.810	33.990	34.080	33.965	753,800

← NewerPage 4 of 21 · 1,258 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.