Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	34.550	35.170	34.160	35.130	34.961	340,800
2025-05-09	33.210	33.330	32.520	32.560	32.404	187,300
2025-05-08	33.340	33.560	32.780	32.840	32.682	309,900
2025-05-07	32.480	33.100	32.240	32.840	32.682	322,900
2025-05-06	32.510	32.720	32.240	32.260	32.105	121,900
2025-05-05	32.580	33.130	32.300	32.920	32.762	270,400
2025-05-02	31.990	33.190	31.790	32.930	32.772	483,700
2025-05-01	32.200	32.600	31.370	31.450	31.299	660,600
2025-04-30	29.590	30.210	29.160	30.140	29.995	420,200
2025-04-29	30.040	30.590	29.990	30.490	30.344	297,300
2025-04-28	30.620	30.680	29.760	30.310	30.165	280,200
2025-04-25	30.130	30.260	29.550	30.140	29.995	210,000
2025-04-24	28.570	29.360	28.500	29.360	29.219	107,800
2025-04-23	29.110	29.450	28.430	28.740	28.602	206,000
2025-04-22	27.070	27.860	26.800	27.640	27.507	155,400
2025-04-21	27.090	27.140	26.430	26.660	26.532	130,600
2025-04-17	27.730	27.880	27.480	27.560	27.428	141,900
2025-04-16	27.990	28.180	27.280	27.630	27.497	272,900
2025-04-15	29.340	29.600	28.500	28.670	28.532	155,900
2025-04-14	30.660	30.660	29.100	29.260	29.120	195,800
2025-04-11	29.330	30.080	29.190	29.900	29.757	191,600
2025-04-10	31.750	31.910	29.550	30.130	29.985	549,100
2025-04-09	28.010	32.370	27.690	32.150	31.996	664,200
2025-04-08	29.810	30.110	27.750	28.150	28.015	297,400
2025-04-07	26.500	29.750	26.500	28.430	28.294	592,100
2025-04-04	27.790	28.500	27.270	27.810	27.677	443,900
2025-04-03	30.070	30.420	29.280	29.280	29.140	461,700
2025-04-02	31.610	32.590	31.600	32.170	32.016	72,400
2025-04-01	31.440	32.450	31.440	32.270	32.115	127,700
2025-03-31	31.060	31.840	30.470	31.730	31.578	133,200
2025-03-28	33.000	33.110	31.620	31.790	31.637	155,600
2025-03-27	33.220	33.790	33.070	33.220	33.061	65,000
2025-03-26	34.430	34.470	33.440	33.660	33.498	94,900
2025-03-25	34.510	34.890	34.250	34.500	34.334	154,400
2025-03-24	33.950	34.240	33.760	34.120	33.956	146,800
2025-03-21	32.220	32.900	32.110	32.880	32.722	139,900
2025-03-20	32.140	33.600	31.970	32.280	32.125	190,100
2025-03-19	32.150	32.630	31.710	32.190	32.036	151,600
2025-03-18	33.000	33.000	31.700	32.110	31.956	195,300
2025-03-17	33.580	33.700	32.960	33.350	33.190	85,800
2025-03-14	33.190	33.570	32.830	33.570	33.409	84,400
2025-03-13	34.130	34.130	32.350	32.570	32.385	139,900
2025-03-12	34.730	34.850	33.610	34.160	33.966	88,200
2025-03-11	32.610	33.830	32.610	33.330	33.141	77,900
2025-03-10	33.630	33.630	32.370	32.910	32.723	230,900
2025-03-07	34.330	34.950	33.120	34.480	34.284	268,600
2025-03-06	35.810	35.830	34.450	34.640	34.443	138,600
2025-03-05	35.170	36.360	35.170	36.150	35.944	114,600
2025-03-04	35.440	35.800	34.420	35.260	35.060	204,900
2025-03-03	37.000	37.530	35.920	36.120	35.915	187,100
2025-02-28	36.280	36.940	35.520	36.900	36.690	128,900
2025-02-27	37.850	38.000	36.300	36.320	36.114	100,500
2025-02-26	36.400	37.710	36.400	37.180	36.969	131,800
2025-02-25	36.700	36.820	35.450	36.280	36.074	157,900
2025-02-24	37.830	37.860	36.600	36.860	36.650	99,600
2025-02-21	38.510	38.810	37.680	37.750	37.535	63,100
2025-02-20	38.570	38.950	38.350	38.410	38.192	75,900
2025-02-19	39.030	39.030	38.440	38.870	38.649	94,100
2025-02-18	40.730	40.730	39.070	39.560	39.335	213,200
2025-02-14	40.120	40.920	40.120	40.740	40.508	131,900

← NewerPage 7 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.