Meta CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.980	39.030	37.180	37.550	37.550	575,838
2026-10-15	38.370	39.330	37.880	38.970	38.970	420,000
2026-10-14	40.300	40.300	38.850	39.050	39.050	397,200
2026-10-13	38.920	40.810	38.920	40.330	40.330	758,200
2026-10-09	38.410	38.540	37.940	38.040	38.040	292,200
2026-10-08	38.410	38.410	37.700	38.190	38.190	381,200
2026-10-07	39.050	39.060	38.150	38.180	38.180	297,800
2026-10-06	39.540	39.560	39.040	39.150	39.150	210,100
2026-10-05	38.600	39.530	38.540	39.260	39.260	361,300
2026-10-02	38.800	39.260	38.470	38.580	38.580	224,000
2026-10-01	38.510	38.940	38.260	38.460	38.460	319,700
2026-09-30	38.710	39.090	38.200	38.440	38.440	422,400
2026-09-29	38.400	39.220	37.900	39.130	39.130	980,300
2026-09-28	39.720	39.730	37.810	37.930	37.930	863,400
2026-09-25	40.750	40.750	39.550	39.820	39.820	1,209,900
2026-09-24	39.540	41.320	39.390	41.190	41.190	1,537,600
2026-09-23	39.550	40.470	39.210	39.450	39.450	1,606,200
2026-09-22	38.780	40.100	38.730	39.030	39.030	1,864,700
2026-09-21	35.990	39.900	35.990	39.270	39.270	2,028,500
2026-09-18	36.380	36.550	35.100	35.280	35.252	586,800
2026-09-17	36.110	36.200	35.360	36.190	36.161	621,000
2026-09-16	35.980	36.310	35.630	35.680	35.652	834,700
2026-09-15	35.020	35.980	34.790	35.520	35.492	819,200
2026-09-14	34.800	35.430	34.440	35.290	35.262	1,350,600
2026-09-11	34.610	35.200	34.240	34.350	34.323	497,900
2026-09-10	34.580	35.170	34.040	34.140	34.113	1,166,600
2026-09-09	34.320	34.860	33.870	34.640	34.613	2,038,200
2026-09-08	32.660	33.120	32.350	32.540	32.514	1,115,000
2026-09-04	32.450	32.760	32.100	32.750	32.724	542,400
2026-09-03	32.000	32.860	32.000	32.400	32.374	1,101,000
2026-09-02	30.690	31.860	30.670	31.440	31.415	864,100
2026-09-01	29.710	31.050	29.520	30.760	30.736	1,133,600
2026-08-31	30.730	30.730	30.220	30.390	30.366	377,600
2026-08-28	30.400	31.280	30.340	30.670	30.646	820,500
2026-08-27	30.630	31.220	30.150	30.340	30.316	1,000,900
2026-08-26	31.270	31.480	29.860	30.610	30.586	1,293,000
2026-08-25	29.880	30.300	29.850	30.270	30.246	333,800
2026-08-24	29.270	29.800	29.020	29.660	29.637	422,700
2026-08-21	29.030	29.420	28.890	29.220	29.197	362,600
2026-08-20	29.130	29.200	28.680	29.000	28.977	638,500
2026-08-19	28.800	29.440	28.580	29.030	29.007	650,600
2026-08-18	29.690	29.790	28.880	28.940	28.917	1,186,000
2026-08-17	31.320	31.320	30.030	30.260	30.236	920,000
2026-08-14	31.640	31.970	31.320	31.330	31.305	327,800
2026-08-13	30.940	31.660	30.940	31.610	31.585	621,700
2026-08-12	31.970	32.100	30.750	30.780	30.756	1,020,500
2026-08-11	31.810	32.550	31.580	31.820	31.795	730,000
2026-08-10	31.780	32.330	31.490	31.630	31.605	550,900
2026-08-07	31.190	31.830	31.170	31.490	31.465	495,900
2026-08-06	31.100	31.630	31.100	31.370	31.345	348,100
2026-08-05	32.000	32.000	30.860	31.340	31.315	675,500
2026-08-04	30.810	31.510	30.760	31.250	31.225	797,500
2026-07-31	28.980	29.670	28.730	29.670	29.647	1,143,500
2026-07-30	28.280	28.700	28.000	28.670	28.647	2,882,400
2026-07-29	31.490	31.900	30.990	31.300	31.275	420,300
2026-07-28	31.700	31.900	31.280	31.650	31.625	304,300
2026-07-27	32.250	32.480	31.560	31.700	31.675	225,400
2026-07-24	32.130	32.440	31.620	31.750	31.725	320,500
2026-07-23	32.410	32.690	31.780	32.270	32.244	457,400
2026-07-22	34.330	34.360	33.210	33.450	33.424	368,800

Page 1 of 21 · 1,257 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.