Merck CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 24.500 | 24.500 | 24.350 | 24.440 | 23.945 | 1,486 |
| 2026-01-12 | 24.800 | 24.800 | 24.600 | 24.690 | 24.190 | 1,891 |
| 2026-01-09 | 25.090 | 25.340 | 25.090 | 25.170 | 24.660 | 15,924 |
| 2026-01-08 | 25.000 | 25.300 | 24.770 | 25.300 | 24.787 | 3,684 |
| 2026-01-07 | 24.850 | 25.100 | 24.400 | 24.500 | 24.004 | 1,832 |
| 2026-01-06 | 24.510 | 24.750 | 24.510 | 24.610 | 24.111 | 9,905 |
| 2026-01-05 | 24.380 | 24.380 | 24.120 | 24.230 | 23.739 | 5,172 |
| 2026-01-02 | 23.770 | 24.030 | 23.670 | 24.020 | 23.533 | 8,042 |
| 2025-12-31 | 24.000 | 24.000 | 23.750 | 23.750 | 23.269 | 528 |
| 2025-12-30 | 24.070 | 24.070 | 24.070 | 24.070 | 23.582 | 150 |
| 2025-12-29 | 24.020 | 24.160 | 24.020 | 24.110 | 23.622 | 4,682 |
| 2025-12-24 | 23.760 | 24.110 | 23.760 | 24.110 | 23.622 | 519 |
| 2025-12-23 | 23.770 | 23.770 | 23.610 | 23.610 | 23.132 | 1,194 |
| 2025-12-22 | 22.860 | 23.660 | 22.860 | 23.660 | 23.181 | 6,945 |
| 2025-12-19 | 22.830 | 23.020 | 22.690 | 22.810 | 22.348 | 2,409 |
| 2025-12-18 | 22.510 | 22.920 | 22.510 | 22.800 | 22.338 | 9,136 |
| 2025-12-17 | 22.280 | 22.560 | 22.230 | 22.560 | 22.103 | 11,399 |
| 2025-12-16 | 22.700 | 22.700 | 21.980 | 22.260 | 21.809 | 5,072 |
| 2025-12-15 | 22.590 | 22.740 | 22.510 | 22.700 | 22.240 | 6,121 |
| 2025-12-12 | 22.290 | 22.740 | 22.260 | 22.540 | 21.896 | 4,722 |
| 2025-12-11 | 22.170 | 22.390 | 22.170 | 22.390 | 21.750 | 11,598 |
| 2025-12-10 | 22.140 | 22.140 | 21.940 | 22.100 | 21.469 | 5,792 |
| 2025-12-09 | 21.980 | 21.980 | 21.730 | 21.880 | 21.255 | 7,723 |
| 2025-12-08 | 22.400 | 22.470 | 22.240 | 22.420 | 21.779 | 4,656 |
| 2025-12-05 | 22.850 | 22.850 | 22.480 | 22.580 | 21.935 | 3,537 |
| 2025-12-04 | 22.830 | 23.030 | 22.790 | 22.850 | 22.197 | 4,482 |
| 2025-12-03 | 23.100 | 23.260 | 23.080 | 23.180 | 22.518 | 4,150 |
| 2025-12-02 | 22.770 | 22.970 | 22.770 | 22.970 | 22.314 | 3,398 |
| 2025-12-01 | 23.600 | 23.650 | 23.010 | 23.010 | 22.353 | 2,397 |
| 2025-11-28 | 23.750 | 23.750 | 23.570 | 23.570 | 22.897 | 4,170 |
| 2025-11-27 | 23.400 | 23.480 | 23.400 | 23.480 | 22.809 | 3,243 |
| 2025-11-26 | 23.670 | 23.940 | 23.670 | 23.700 | 23.023 | 14,802 |
| 2025-11-25 | 22.950 | 23.950 | 22.840 | 23.950 | 23.266 | 17,098 |
| 2025-11-24 | 22.760 | 23.150 | 22.760 | 22.760 | 22.110 | 20,620 |
| 2025-11-21 | 21.860 | 22.620 | 21.840 | 22.140 | 21.507 | 12,744 |
| 2025-11-20 | 21.640 | 21.640 | 21.310 | 21.490 | 20.876 | 5,659 |
| 2025-11-19 | 21.850 | 21.950 | 21.380 | 21.560 | 20.944 | 10,437 |
| 2025-11-18 | 21.310 | 22.050 | 21.050 | 21.870 | 21.245 | 21,390 |
| 2025-11-17 | 21.160 | 21.430 | 21.020 | 21.080 | 20.478 | 6,701 |
| 2025-11-14 | 21.000 | 21.490 | 20.760 | 21.030 | 20.429 | 8,931 |
| 2025-11-13 | 20.870 | 21.330 | 20.630 | 21.050 | 20.449 | 13,563 |
| 2025-11-12 | 20.800 | 21.010 | 20.690 | 20.760 | 20.167 | 13,710 |
| 2025-11-11 | 19.910 | 20.610 | 19.910 | 20.590 | 20.002 | 16,835 |
| 2025-11-10 | 19.680 | 19.710 | 19.450 | 19.680 | 19.118 | 11,114 |
| 2025-11-07 | 19.430 | 19.600 | 19.410 | 19.550 | 18.991 | 4,317 |
| 2025-11-06 | 19.300 | 19.500 | 19.300 | 19.470 | 18.914 | 4,871 |
| 2025-11-05 | 19.010 | 19.200 | 18.950 | 19.160 | 18.613 | 8,862 |
| 2025-11-04 | 18.870 | 19.240 | 18.730 | 19.020 | 18.477 | 18,445 |
| 2025-11-03 | 19.470 | 19.470 | 18.680 | 18.720 | 18.185 | 25,862 |
| 2025-10-31 | 19.490 | 19.540 | 19.200 | 19.490 | 18.933 | 45,175 |
| 2025-10-30 | 19.220 | 19.790 | 19.020 | 19.610 | 19.050 | 24,619 |
| 2025-10-29 | 19.750 | 19.900 | 19.590 | 19.680 | 19.118 | 9,283 |
| 2025-10-28 | 20.040 | 20.040 | 19.750 | 19.800 | 19.234 | 9,266 |
| 2025-10-27 | 19.940 | 20.020 | 19.800 | 20.020 | 19.448 | 8,587 |
| 2025-10-24 | 19.830 | 19.970 | 19.820 | 19.880 | 19.312 | 10,079 |
| 2025-10-23 | 19.840 | 19.860 | 19.750 | 19.830 | 19.263 | 21,429 |
| 2025-10-22 | 19.960 | 20.110 | 19.890 | 19.910 | 19.341 | 15,675 |
| 2025-10-21 | 19.680 | 19.900 | 19.640 | 19.900 | 19.331 | 12,717 |
| 2025-10-20 | 19.430 | 19.720 | 19.430 | 19.620 | 19.059 | 13,521 |
| 2025-10-17 | 18.970 | 19.270 | 18.970 | 19.270 | 18.719 | 9,504 |
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.