Merck CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	27.700	27.700	27.700	27.700	27.338	0
2026-04-08	26.740	26.740	26.740	26.740	26.390	0
2026-04-07	26.880	26.880	26.660	26.740	26.390	1,345
2026-04-06	27.170	27.170	27.100	27.140	26.785	763
2026-04-02	27.210	27.210	26.910	26.950	26.598	4,107
2026-04-01	27.000	27.000	27.000	27.000	26.647	0
2026-03-31	26.900	27.050	26.900	27.000	26.647	9,422
2026-03-30	26.880	26.880	26.490	26.500	26.153	4,635
2026-03-27	27.050	27.050	26.900	26.900	26.548	1,140
2026-03-26	26.620	26.940	26.620	26.730	26.380	8,606
2026-03-25	26.400	26.920	26.400	26.920	26.568	910
2026-03-24	26.120	26.120	26.120	26.120	25.778	1,489
2026-03-23	25.950	26.070	25.950	26.060	25.719	1,473
2026-03-20	25.880	25.880	25.560	25.590	25.255	4,856
2026-03-19	25.750	25.750	25.640	25.700	25.364	4,650
2026-03-18	25.740	25.740	25.740	25.740	25.403	146
2026-03-17	26.110	26.150	26.050	26.100	25.759	2,450
2026-03-16	26.480	26.480	26.480	26.480	26.134	0
2026-03-13	26.480	26.480	26.480	26.480	25.944	145
2026-03-12	25.800	26.210	25.800	26.210	25.679	7,481
2026-03-11	26.440	26.440	26.000	26.210	25.679	637
2026-03-10	26.500	26.640	26.500	26.640	26.100	681
2026-03-09	25.890	26.100	25.890	26.100	25.571	1,061
2026-03-06	25.700	26.040	25.640	26.040	25.512	5,309
2026-03-05	27.000	27.000	25.800	26.050	25.522	8,295
2026-03-04	27.090	27.090	27.090	27.090	26.541	332
2026-03-03	26.830	27.170	26.830	27.020	26.473	3,109
2026-03-02	27.630	27.700	27.270	27.270	26.718	14,286
2026-02-27	26.790	27.830	26.790	27.830	27.266	1,300
2026-02-26	27.000	27.000	26.900	26.960	26.414	1,438
2026-02-25	28.110	28.110	27.600	27.750	27.188	6,578
2026-02-24	27.860	27.950	27.700	27.950	27.384	4,462
2026-02-23	27.610	27.830	27.420	27.830	27.266	1,234
2026-02-20	27.430	27.610	27.430	27.610	27.051	223
2026-02-19	27.420	27.420	27.420	27.420	26.864	0
2026-02-18	27.200	27.420	27.180	27.420	26.864	1,219
2026-02-17	27.730	27.730	27.360	27.400	26.845	966
2026-02-13	27.550	27.550	27.370	27.370	26.816	719
2026-02-12	26.880	27.170	26.880	27.170	26.620	772
2026-02-11	26.710	26.760	26.710	26.760	26.218	420
2026-02-10	26.320	26.500	26.250	26.480	25.944	3,788
2026-02-09	27.500	27.500	26.400	26.400	25.865	1,485
2026-02-06	27.400	27.600	27.240	27.510	26.953	7,823
2026-02-05	27.000	27.250	26.950	26.950	26.404	12,434
2026-02-04	26.170	27.020	26.170	26.760	26.218	4,026
2026-02-03	25.050	26.450	25.050	26.160	25.630	10,296
2026-02-02	24.940	25.620	24.940	25.620	25.101	37,405
2026-01-30	24.650	24.650	24.650	24.650	24.151	171
2026-01-29	24.340	24.500	24.340	24.420	23.925	1,225
2026-01-28	24.280	24.280	24.280	24.280	23.788	0
2026-01-27	24.270	24.280	24.270	24.280	23.788	1,319
2026-01-26	24.180	24.230	24.170	24.230	23.739	3,639
2026-01-23	24.250	24.250	24.250	24.250	23.759	2,230
2026-01-22	25.030	25.030	24.550	24.550	24.053	3,506
2026-01-21	25.070	25.070	25.050	25.060	24.552	2,190
2026-01-20	24.260	24.600	24.260	24.600	24.102	5,469
2026-01-19	24.500	24.500	24.500	24.500	24.004	186
2026-01-16	24.960	24.960	24.530	24.530	24.033	5,455
2026-01-15	24.820	25.140	24.820	25.140	24.631	6,855
2026-01-14	24.490	25.070	24.490	25.070	24.562	909

← NewerPage 3 of 7 · 416 trading daysOlder →

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.