Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	42.330	42.330	41.500	41.670	41.502	125,100
2025-08-06	41.980	42.200	41.550	42.120	41.950	93,500
2025-08-05	42.470	42.720	41.660	41.670	41.502	234,500
2025-08-01	41.490	41.780	40.740	40.930	40.765	226,000
2025-07-31	42.200	42.850	41.670	42.200	42.030	744,900
2025-07-30	38.730	38.730	37.830	38.060	37.907	249,900
2025-07-29	39.380	39.580	38.310	38.330	38.176	225,900
2025-07-28	39.140	39.600	38.950	39.230	39.072	174,800
2025-07-25	39.240	39.400	38.950	39.000	38.843	130,800
2025-07-24	39.170	39.520	39.050	39.150	38.992	101,100
2025-07-23	38.710	39.100	38.600	39.100	38.943	65,300
2025-07-22	39.240	39.240	38.380	38.630	38.474	111,000
2025-07-21	38.610	39.200	38.610	39.040	38.883	99,000
2025-07-18	38.500	38.580	37.840	38.580	38.425	91,200
2025-07-17	38.490	38.570	38.150	38.400	38.245	127,700
2025-07-16	39.010	39.020	38.350	38.450	38.295	97,300
2025-07-15	39.650	39.650	38.880	38.880	38.723	138,200
2025-07-14	39.200	39.800	39.200	39.460	39.301	113,900
2025-07-11	39.500	39.610	38.850	39.320	39.162	133,500
2025-07-10	40.110	40.210	39.400	39.820	39.660	88,700
2025-07-09	39.620	40.330	39.620	40.120	39.958	127,100
2025-07-08	39.600	39.600	39.180	39.450	39.291	75,000
2025-07-07	39.240	39.800	39.100	39.330	39.172	92,100
2025-07-04	39.800	39.800	39.100	39.170	39.012	11,900
2025-07-03	39.840	39.920	39.150	39.320	39.162	118,700
2025-07-02	39.230	39.440	39.030	39.140	38.982	101,800
2025-06-30	40.750	40.950	40.250	40.450	40.287	101,400
2025-06-27	39.820	40.230	39.750	40.190	40.028	177,700
2025-06-26	39.070	39.860	38.980	39.760	39.600	220,400
2025-06-25	39.120	39.170	38.650	38.830	38.674	69,400
2025-06-24	38.650	39.050	38.500	39.040	38.883	178,400
2025-06-23	37.430	38.270	37.220	38.260	38.106	171,300
2025-06-20	38.360	38.420	37.200	37.410	37.259	238,300
2025-06-19	38.100	38.100	37.500	38.000	37.847	10,400
2025-06-18	38.310	38.450	38.100	38.100	37.947	154,100
2025-06-17	38.510	38.670	38.160	38.230	38.076	136,600
2025-06-16	38.290	38.720	38.040	38.510	38.355	197,600
2025-06-13	37.670	38.070	37.330	37.360	37.181	169,800
2025-06-12	38.000	38.080	37.750	38.070	37.887	51,500
2025-06-11	38.650	38.860	37.980	38.110	37.927	97,500
2025-06-10	38.470	38.570	38.000	38.570	38.385	70,300
2025-06-09	38.360	38.680	38.100	38.120	37.937	95,700
2025-06-06	38.170	38.540	38.000	38.310	38.126	155,800
2025-06-05	37.930	38.080	37.450	37.560	37.380	146,100
2025-06-04	36.820	37.780	36.750	37.780	37.599	177,800
2025-06-03	36.870	37.050	36.520	36.630	36.454	85,500
2025-06-02	35.430	36.940	35.420	36.830	36.653	243,300
2025-05-30	35.300	35.660	34.800	35.600	35.429	135,600
2025-05-29	35.830	35.830	35.140	35.420	35.250	122,600
2025-05-28	35.250	35.720	35.250	35.330	35.160	118,500
2025-05-27	35.010	35.290	34.780	35.230	35.061	130,600
2025-05-26	34.670	35.270	34.600	35.200	35.031	18,100
2025-05-23	34.200	34.720	34.200	34.450	34.285	261,500
2025-05-22	34.870	35.310	34.660	34.940	34.772	170,900
2025-05-21	34.590	35.470	34.590	34.870	34.703	218,800
2025-05-20	34.950	35.100	34.730	35.000	34.832	176,500
2025-05-16	35.080	35.160	34.390	35.150	34.981	257,300
2025-05-15	35.910	36.070	35.090	35.330	35.160	273,700
2025-05-14	36.280	36.340	35.960	36.190	36.016	134,900
2025-05-13	35.530	36.290	35.320	36.050	35.877	427,700

← NewerPage 6 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.