Merck CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-06 | 29.830 | 29.830 | 29.830 | 29.830 | 29.654 | 1,500 |
| 2026-07-03 | 29.250 | 30.210 | 29.250 | 29.830 | 29.654 | 1,152 |
| 2026-07-02 | 28.650 | 28.820 | 28.450 | 28.820 | 28.650 | 29,321 |
| 2026-06-30 | 28.440 | 28.720 | 28.440 | 28.700 | 28.531 | 1,945 |
| 2026-06-29 | 28.420 | 28.980 | 28.420 | 28.940 | 28.769 | 751 |
| 2026-06-26 | 28.120 | 28.660 | 28.120 | 28.660 | 28.491 | 9,031 |
| 2026-06-25 | 27.700 | 28.110 | 27.630 | 28.110 | 27.944 | 5,028 |
| 2026-06-24 | 27.050 | 27.050 | 26.870 | 27.020 | 26.861 | 2,814 |
| 2026-06-23 | 26.450 | 26.500 | 26.450 | 26.500 | 26.344 | 5,272 |
| 2026-06-22 | 25.730 | 25.840 | 25.730 | 25.840 | 25.688 | 454 |
| 2026-06-19 | 25.550 | 25.680 | 25.550 | 25.680 | 25.529 | 473 |
| 2026-06-18 | 25.810 | 25.810 | 25.000 | 25.490 | 25.340 | 4,620 |
| 2026-06-17 | 25.780 | 25.780 | 25.780 | 25.780 | 25.628 | 208 |
| 2026-06-16 | 25.800 | 25.800 | 25.800 | 25.800 | 25.648 | 300 |
| 2026-06-15 | 25.810 | 26.000 | 25.800 | 25.800 | 25.648 | 3,029 |
| 2026-06-12 | 27.150 | 27.150 | 26.630 | 26.630 | 26.282 | 4,427 |
| 2026-06-11 | 27.130 | 27.440 | 27.070 | 27.070 | 26.716 | 2,994 |
| 2026-06-10 | 26.600 | 26.620 | 26.600 | 26.620 | 26.272 | 342 |
| 2026-06-09 | 26.770 | 26.770 | 26.770 | 26.770 | 26.420 | 201 |
| 2026-06-08 | 27.140 | 27.300 | 26.640 | 26.640 | 26.292 | 430 |
| 2026-06-05 | 27.110 | 27.520 | 27.000 | 27.100 | 26.746 | 4,433 |
| 2026-06-04 | 26.640 | 26.860 | 26.390 | 26.860 | 26.509 | 5,695 |
| 2026-06-03 | 26.040 | 26.040 | 25.780 | 25.780 | 25.443 | 7,258 |
| 2026-06-02 | 25.820 | 25.820 | 25.820 | 25.820 | 25.482 | 0 |
| 2026-06-01 | 26.250 | 26.250 | 25.660 | 25.820 | 25.482 | 6,720 |
| 2026-05-29 | 26.500 | 26.600 | 26.470 | 26.520 | 26.173 | 4,811 |
| 2026-05-28 | 26.990 | 26.990 | 26.770 | 26.870 | 26.519 | 2,852 |
| 2026-05-27 | 27.220 | 27.240 | 26.950 | 26.950 | 26.598 | 1,064 |
| 2026-05-26 | 27.040 | 27.040 | 26.900 | 26.900 | 26.548 | 2,392 |
| 2026-05-25 | 27.500 | 27.500 | 27.320 | 27.320 | 26.963 | 1,623 |
| 2026-05-22 | 27.000 | 27.440 | 27.000 | 27.400 | 27.042 | 12,166 |
| 2026-05-21 | 25.640 | 25.640 | 25.600 | 25.600 | 25.265 | 221 |
| 2026-05-20 | 25.350 | 25.350 | 25.350 | 25.350 | 25.018 | 150 |
| 2026-05-19 | 25.660 | 25.700 | 25.660 | 25.700 | 25.364 | 1,228 |
| 2026-05-15 | 25.090 | 25.090 | 24.870 | 25.020 | 24.693 | 454 |
| 2026-05-14 | 25.490 | 25.490 | 25.260 | 25.260 | 24.930 | 1,650 |
| 2026-05-13 | 25.180 | 25.570 | 25.180 | 25.570 | 25.236 | 1,150 |
| 2026-05-12 | 25.180 | 25.180 | 25.180 | 25.180 | 24.851 | 0 |
| 2026-05-11 | 25.180 | 25.180 | 25.180 | 25.180 | 24.851 | 563 |
| 2026-05-08 | 25.150 | 25.150 | 25.150 | 25.150 | 24.821 | 0 |
| 2026-05-07 | 25.180 | 25.180 | 24.950 | 25.150 | 24.821 | 2,728 |
| 2026-05-06 | 25.510 | 25.660 | 25.300 | 25.560 | 25.226 | 666 |
| 2026-05-05 | 25.350 | 25.510 | 25.300 | 25.510 | 25.176 | 600 |
| 2026-05-04 | 25.080 | 25.450 | 25.080 | 25.410 | 25.078 | 698 |
| 2026-05-01 | 25.320 | 25.650 | 25.110 | 25.150 | 24.821 | 2,311 |
| 2026-04-30 | 24.540 | 25.060 | 24.440 | 24.500 | 24.180 | 17,499 |
| 2026-04-29 | 24.330 | 24.870 | 24.330 | 24.860 | 24.535 | 8,811 |
| 2026-04-28 | 24.780 | 24.780 | 24.650 | 24.660 | 24.337 | 466 |
| 2026-04-27 | 25.010 | 25.010 | 24.800 | 24.800 | 24.476 | 912 |
| 2026-04-24 | 25.470 | 25.470 | 25.060 | 25.090 | 24.762 | 4,468 |
| 2026-04-23 | 25.560 | 25.560 | 25.560 | 25.560 | 25.226 | 224 |
| 2026-04-22 | 25.190 | 25.320 | 25.130 | 25.320 | 24.989 | 20,630 |
| 2026-04-21 | 25.600 | 25.600 | 25.100 | 25.270 | 24.939 | 11,465 |
| 2026-04-20 | 26.610 | 26.610 | 26.290 | 26.290 | 25.946 | 661 |
| 2026-04-17 | 25.870 | 26.630 | 25.870 | 26.630 | 26.282 | 799 |
| 2026-04-16 | 26.100 | 26.100 | 25.800 | 25.950 | 25.611 | 5,499 |
| 2026-04-15 | 26.350 | 26.570 | 26.200 | 26.570 | 26.222 | 1,212 |
| 2026-04-14 | 26.900 | 26.930 | 26.890 | 26.890 | 26.538 | 2,356 |
| 2026-04-13 | 26.960 | 26.980 | 26.960 | 26.980 | 26.627 | 741 |
| 2026-04-10 | 27.740 | 27.740 | 27.320 | 27.320 | 26.963 | 5,824 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1926 USD |
| 2026-06-15 | 0.1925 USD |
| 2026-03-16 | 0.1926 USD |
| 2025-12-15 | 0.1913 USD |
| 2025-09-15 | 0.1848 USD |
| 2025-06-16 | 0.1851 USD |
| 2025-03-17 | 0.1837 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.