Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	35.640	35.750	34.550	34.600	34.483	1,540,400
2025-10-31	36.720	36.720	35.050	35.240	35.121	1,876,100
2025-10-30	36.600	37.060	35.350	36.240	36.118	2,750,500
2025-10-29	41.070	41.240	40.370	40.900	40.762	525,400
2025-10-28	40.970	41.190	40.520	40.890	40.752	410,500
2025-10-27	40.790	41.040	40.640	40.810	40.673	317,800
2025-10-24	40.070	40.250	39.740	40.150	40.015	282,800
2025-10-23	39.900	40.320	39.830	39.900	39.766	272,600
2025-10-22	39.960	40.200	39.350	39.840	39.706	273,000
2025-10-21	39.950	40.100	39.600	39.900	39.766	196,600
2025-10-20	39.240	39.860	39.180	39.800	39.666	216,500
2025-10-17	38.530	39.030	38.400	38.990	38.859	144,600
2025-10-16	39.070	39.450	38.300	38.750	38.620	278,800
2025-10-15	39.030	39.350	38.600	39.080	38.948	150,600
2025-10-14	38.430	38.910	38.070	38.590	38.460	124,900
2025-10-10	39.830	39.950	38.340	38.390	38.261	582,700
2025-10-09	39.150	39.920	38.800	39.920	39.786	339,600
2025-10-08	38.920	39.140	38.500	39.060	38.928	274,300
2025-10-07	39.000	39.050	38.400	38.810	38.679	237,200
2025-10-06	38.510	38.990	37.600	38.930	38.799	735,000
2025-10-03	39.710	39.710	38.640	38.690	38.560	441,300
2025-10-02	39.300	39.570	39.090	39.570	39.437	214,300
2025-10-01	39.350	39.350	38.650	39.040	38.909	663,300
2025-09-30	40.450	40.450	39.550	40.010	39.875	263,600
2025-09-29	40.820	40.830	40.250	40.490	40.354	117,000
2025-09-26	40.860	40.860	40.160	40.490	40.354	118,700
2025-09-25	41.010	41.170	40.550	40.780	40.643	119,100
2025-09-24	41.330	41.420	40.970	41.410	41.271	118,300
2025-09-23	41.900	41.910	40.900	41.130	40.992	133,500
2025-09-22	42.550	42.750	41.630	41.630	41.490	209,300
2025-09-19	42.900	43.000	41.900	42.380	42.209	185,000
2025-09-18	42.580	42.920	42.150	42.510	42.339	142,300
2025-09-17	42.400	42.600	41.750	42.270	42.100	155,900
2025-09-16	41.760	42.530	41.690	42.390	42.219	326,500
2025-09-15	41.230	42.110	41.000	41.700	41.532	170,800
2025-09-12	40.810	41.280	40.550	41.200	41.034	420,300
2025-09-11	41.220	41.220	40.820	40.920	40.755	83,000
2025-09-10	41.800	41.800	40.980	41.000	40.835	143,700
2025-09-09	41.250	41.770	41.100	41.770	41.602	125,300
2025-09-08	41.120	41.750	41.000	41.020	40.855	109,000
2025-09-05	41.050	41.310	40.610	40.970	40.805	116,900
2025-09-04	40.830	41.450	40.680	40.850	40.686	155,800
2025-09-03	40.190	40.330	40.060	40.190	40.028	62,500
2025-09-02	39.650	40.160	39.460	40.160	39.998	84,900
2025-08-29	40.580	40.670	40.110	40.350	40.188	107,700
2025-08-28	40.590	41.080	40.500	40.960	40.795	54,500
2025-08-27	41.110	41.120	40.550	40.800	40.636	89,200
2025-08-26	40.980	41.150	40.830	41.150	40.984	62,100
2025-08-25	41.210	41.330	40.940	41.140	40.974	52,600
2025-08-22	40.390	41.280	40.130	41.210	41.044	110,600
2025-08-21	40.580	40.600	40.010	40.320	40.158	70,900
2025-08-20	40.740	40.880	39.900	40.780	40.616	143,500
2025-08-19	41.920	41.920	40.920	41.020	40.855	133,300
2025-08-18	42.360	42.360	41.340	41.930	41.761	240,000
2025-08-15	42.850	43.440	42.640	42.900	42.727	116,200
2025-08-14	42.500	43.000	42.250	42.760	42.588	116,700
2025-08-13	43.220	43.410	42.510	42.630	42.458	116,800
2025-08-12	42.210	43.330	42.210	43.150	42.976	146,800
2025-08-11	42.110	42.210	41.760	41.840	41.672	203,600
2025-08-08	41.610	42.020	41.440	42.000	41.831	132,200

← NewerPage 5 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.