Merck CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.270	18.680	18.270	18.650	17.940	9,824
2025-07-21	18.260	18.260	18.040	18.140	17.449	6,892
2025-07-18	18.700	18.700	18.260	18.260	17.564	4,087
2025-07-17	18.750	18.760	18.610	18.650	17.940	4,569
2025-07-16	18.770	18.870	18.740	18.840	18.122	7,496
2025-07-15	19.200	19.220	18.600	18.660	17.949	6,266
2025-07-14	19.080	19.180	19.080	19.150	18.420	5,485
2025-07-11	18.850	19.040	18.850	19.020	18.295	2,123
2025-07-10	19.050	19.370	19.030	19.200	18.469	7,631
2025-07-09	18.810	19.200	18.810	19.120	18.392	12,077
2025-07-08	18.700	18.790	18.440	18.610	17.901	11,076
2025-07-07	18.550	18.610	18.500	18.510	17.805	5,280
2025-07-04	18.650	18.650	18.250	18.650	17.940	1,271
2025-07-03	18.740	18.740	18.490	18.500	17.795	7,229
2025-07-02	18.670	18.960	18.670	18.850	18.132	12,101
2025-06-30	18.090	18.120	17.940	18.120	17.430	10,063
2025-06-27	18.140	18.160	17.870	18.040	17.353	7,149
2025-06-26	18.380	18.380	17.970	18.060	17.372	12,414
2025-06-25	18.390	18.390	18.120	18.240	17.545	3,970
2025-06-24	18.570	18.610	18.160	18.400	17.699	9,927
2025-06-23	18.120	18.340	18.120	18.340	17.641	8,132
2025-06-20	18.240	18.280	17.980	18.130	17.439	9,081
2025-06-19	19.190	19.190	18.150	18.320	17.622	4,520
2025-06-18	17.810	18.340	17.660	18.160	17.468	15,139
2025-06-17	18.470	18.470	17.900	17.930	17.247	10,932
2025-06-16	18.550	18.600	18.270	18.560	17.853	6,061
2025-06-13	18.790	18.830	18.690	18.730	17.838	14,300
2025-06-12	18.550	18.760	18.540	18.740	17.848	4,381
2025-06-11	18.640	18.640	18.330	18.360	17.486	13,645
2025-06-10	18.220	18.710	18.190	18.610	17.724	27,302
2025-06-09	18.300	18.400	18.030	18.150	17.286	12,439
2025-06-06	18.060	18.170	18.040	18.090	17.229	7,539
2025-06-05	17.890	17.930	17.700	17.790	16.943	6,287
2025-06-04	17.740	18.080	17.740	17.950	17.096	9,491
2025-06-03	17.350	17.680	17.350	17.680	16.838	5,270
2025-06-02	17.500	17.500	17.300	17.480	16.648	6,951
2025-05-30	17.520	17.740	17.520	17.630	16.791	10,823
2025-05-29	17.300	17.620	17.300	17.500	16.667	11,411
2025-05-28	17.820	17.820	17.350	17.470	16.638	7,634
2025-05-27	17.960	17.960	17.680	17.780	16.934	9,151
2025-05-26	18.160	18.260	18.160	18.240	17.372	723
2025-05-23	17.750	17.820	17.710	17.810	16.962	5,171
2025-05-22	17.740	17.960	17.620	17.870	17.019	10,739
2025-05-21	17.890	17.980	17.660	17.660	16.819	10,787
2025-05-20	17.720	18.110	17.250	17.880	17.029	13,315
2025-05-16	17.250	17.450	17.060	17.450	16.619	11,577
2025-05-15	17.030	17.140	16.840	17.140	16.324	39,080
2025-05-14	17.790	17.790	16.850	16.860	16.057	30,257
2025-05-13	17.680	17.950	17.590	17.600	16.762	20,992
2025-05-12	17.350	18.650	17.350	18.410	17.534	44,912
2025-05-09	17.850	17.960	17.430	17.430	16.600	17,566
2025-05-08	17.960	17.960	17.700	17.790	16.943	5,952
2025-05-07	18.300	18.300	18.100	18.140	17.276	15,636
2025-05-06	18.570	18.570	18.060	18.190	17.324	21,561
2025-05-05	19.050	19.050	18.940	19.010	18.105	899
2025-05-02	19.370	19.370	19.130	19.130	18.219	2,565
2025-05-01	19.340	19.340	19.100	19.110	18.200	2,529
2025-04-30	19.350	19.550	19.350	19.510	18.581	1,262
2025-04-29	19.060	19.500	19.060	19.490	18.562	6,793
2025-04-28	19.030	19.150	18.940	19.140	18.229	8,075

← NewerPage 6 of 7 · 417 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.