Merck CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	18.220	18.280	17.600	18.280	17.410	45,391
2025-04-23	18.430	18.430	18.000	18.120	17.257	6,304
2025-04-22	17.970	18.070	17.970	18.070	17.210	1,716
2025-04-21	17.930	17.940	17.740	17.750	16.905	3,658
2025-04-17	18.080	18.090	17.920	17.920	17.067	8,243
2025-04-16	17.830	17.850	17.500	17.570	16.734	8,995
2025-04-15	18.230	18.230	17.980	18.010	17.153	4,127
2025-04-14	18.350	18.350	18.100	18.190	17.324	2,353
2025-04-11	17.610	18.260	17.600	18.260	17.391	6,681
2025-04-10	18.220	18.220	17.600	17.880	17.029	6,835
2025-04-09	17.680	18.760	17.540	18.760	17.867	9,991
2025-04-08	18.880	18.880	17.890	17.900	17.048	4,228
2025-04-07	18.480	18.760	18.440	18.670	17.781	6,517
2025-04-04	19.360	19.450	18.720	18.840	17.943	7,335
2025-04-03	20.120	20.290	19.890	19.910	18.962	6,125
2025-04-02	19.970	19.970	19.680	19.960	19.010	5,271
2025-04-01	20.340	20.340	20.070	20.070	19.115	1,406
2025-03-31	20.440	20.750	20.390	20.740	19.753	42,132
2025-03-28	20.590	20.700	20.590	20.610	19.629	2,129
2025-03-27	20.310	20.330	20.190	20.190	19.229	2,931
2025-03-26	20.380	20.500	20.310	20.310	19.343	1,993
2025-03-25	21.110	21.110	20.170	20.190	19.229	3,547
2025-03-24	21.340	21.340	21.130	21.230	20.219	8,890
2025-03-21	21.550	21.740	21.520	21.740	20.705	1,100
2025-03-20	21.840	21.840	21.790	21.790	20.753	620
2025-03-19	21.940	21.940	21.630	21.730	20.696	912
2025-03-18	22.020	22.020	21.760	21.820	20.781	1,071
2025-03-17	21.510	21.950	21.470	21.910	20.867	4,433
2025-03-14	21.640	21.840	21.640	21.840	20.625	1,864
2025-03-13	21.930	21.930	21.830	21.830	20.616	39,335
2025-03-12	21.680	21.680	21.480	21.480	20.285	276
2025-03-11	21.960	21.960	21.750	21.860	20.644	4,045
2025-03-10	21.980	22.290	21.930	21.930	20.710	3,594
2025-03-07	21.940	22.390	21.830	21.840	20.625	2,425
2025-03-06	21.400	21.580	21.330	21.580	20.380	2,676
2025-03-05	21.480	21.510	21.450	21.490	20.295	1,711
2025-03-04	21.150	21.150	21.150	21.150	19.974	0
2025-03-03	21.150	21.150	21.150	21.150	19.974	0
2025-02-28	20.450	21.150	20.450	21.150	19.974	3,255
2025-02-27	20.620	20.910	20.610	20.870	19.709	2,909
2025-02-26	21.040	21.040	20.520	20.610	19.464	4,213
2025-02-25	21.190	21.360	20.950	21.040	19.870	11,053
2025-02-24	20.500	21.170	20.500	21.060	19.889	13,220
2025-02-21	20.190	20.600	20.130	20.600	19.454	6,567
2025-02-20	20.210	20.210	20.000	20.210	19.086	40,735
2025-02-19	19.230	19.720	19.180	19.720	18.623	14,921
2025-02-18	18.760	19.270	18.760	19.220	18.151	11,724
2025-02-14	19.530	19.530	18.960	19.160	18.094	8,675
2025-02-13	19.700	19.720	19.500	19.500	18.416	13,767
2025-02-12	19.980	20.010	19.790	19.790	18.689	5,945
2025-02-11	19.890	20.060	19.800	19.960	18.850	9,875
2025-02-10	20.120	20.290	19.950	20.010	18.897	5,059
2025-02-07	20.330	20.380	20.140	20.140	19.020	3,967
2025-02-06	20.760	20.760	20.330	20.330	19.199	9,197
2025-02-05	20.900	20.950	20.350	20.670	19.520	30,763
2025-02-04	20.590	21.070	20.450	21.070	19.898	12,921

← NewerPage 7 of 7 · 416 trading days

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.