Merck CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	19.100	19.280	18.970	19.040	18.496	8,203
2025-10-15	19.110	19.220	19.000	19.130	18.583	16,182
2025-10-14	19.450	19.450	19.210	19.290	18.739	20,753
2025-10-10	19.800	19.910	19.530	19.570	19.011	75,795
2025-10-09	19.720	19.930	19.720	19.840	19.273	2,496
2025-10-08	19.930	19.930	19.600	19.660	19.098	28,124
2025-10-07	20.280	20.280	19.880	19.920	19.351	6,437
2025-10-06	20.120	20.520	20.120	20.210	19.633	9,594
2025-10-03	20.320	20.550	20.120	20.270	19.691	19,563
2025-10-02	20.500	20.650	20.110	20.320	19.739	18,223
2025-10-01	19.360	20.590	19.360	20.500	19.914	37,829
2025-09-30	18.160	19.090	18.140	19.090	18.545	13,081
2025-09-29	17.800	17.910	17.780	17.860	17.350	5,397
2025-09-26	17.890	17.890	17.710	17.870	17.359	5,435
2025-09-25	18.100	18.100	17.660	17.670	17.165	19,944
2025-09-24	18.160	18.220	18.060	18.100	17.583	8,331
2025-09-23	18.390	18.390	18.130	18.160	17.641	6,333
2025-09-22	18.570	18.570	18.290	18.320	17.797	3,857
2025-09-19	18.550	18.740	18.440	18.550	18.020	11,921
2025-09-18	18.500	18.570	18.410	18.530	18.001	5,640
2025-09-17	18.480	18.670	18.420	18.480	17.952	6,557
2025-09-16	18.480	18.480	18.350	18.470	17.942	3,601
2025-09-15	18.790	18.790	18.430	18.460	17.933	16,903
2025-09-12	19.400	19.400	18.850	18.850	18.132	5,904
2025-09-11	19.310	19.440	19.300	19.370	18.632	5,164
2025-09-10	19.100	19.120	19.010	19.120	18.392	1,196
2025-09-09	19.190	19.270	19.190	19.270	18.536	6,139
2025-09-08	19.050	19.180	18.920	19.180	18.449	6,419
2025-09-05	19.250	19.300	19.180	19.260	18.526	3,955
2025-09-04	19.150	19.150	18.950	19.130	18.401	9,784
2025-09-03	19.480	19.480	19.170	19.180	18.449	5,970
2025-09-02	19.130	19.380	19.130	19.380	18.642	3,234
2025-08-29	19.050	19.150	19.050	19.150	18.420	644
2025-08-28	18.920	19.020	18.850	18.960	18.238	4,221
2025-08-27	19.180	19.190	19.130	19.150	18.420	8,408
2025-08-26	19.580	19.580	19.350	19.360	18.622	3,377
2025-08-25	19.490	19.550	19.470	19.470	18.728	8,220
2025-08-22	19.860	19.980	19.770	19.880	19.123	9,107
2025-08-21	19.620	19.870	19.580	19.620	18.873	10,021
2025-08-20	19.460	19.460	19.300	19.300	18.565	4,160
2025-08-19	19.390	19.500	19.380	19.380	18.642	25,463
2025-08-18	19.250	19.390	19.180	19.180	18.449	2,631
2025-08-15	19.060	19.260	19.060	19.240	18.507	4,270
2025-08-14	18.850	18.940	18.780	18.880	18.161	13,631
2025-08-13	18.410	18.880	18.400	18.880	18.161	7,578
2025-08-12	18.250	18.400	18.190	18.310	17.612	4,665
2025-08-11	18.370	18.370	18.200	18.220	17.526	4,386
2025-08-08	18.400	18.500	18.360	18.400	17.699	5,807
2025-08-07	18.270	18.350	17.960	18.290	17.593	9,178
2025-08-06	18.380	18.450	18.100	18.120	17.430	2,858
2025-08-05	18.280	18.440	18.280	18.440	17.738	11,555
2025-08-01	17.650	18.140	17.650	18.140	17.449	6,794
2025-07-31	18.530	18.530	17.790	17.830	17.151	24,595
2025-07-30	19.000	19.000	18.640	18.670	17.959	25,733
2025-07-29	18.270	18.910	17.550	18.910	18.190	27,316
2025-07-28	19.380	19.380	19.210	19.210	18.478	5,442
2025-07-25	19.210	19.410	19.200	19.370	18.632	15,269
2025-07-24	19.230	19.260	19.060	19.220	18.488	11,838
2025-07-23	18.830	19.180	18.810	19.150	18.420	8,526
2025-07-22	18.270	18.680	18.270	18.650	17.940	9,824

← NewerPage 5 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.