Merck CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 32.650 | 32.790 | 32.580 | 32.710 | 32.710 | 1,900 |
| 2026-10-15 | 33.370 | 33.420 | 32.270 | 32.270 | 32.270 | 15,000 |
| 2026-10-14 | 32.260 | 32.730 | 32.260 | 32.680 | 32.680 | 1,700 |
| 2026-10-13 | 32.020 | 32.020 | 31.510 | 31.510 | 31.510 | 1,100 |
| 2026-10-09 | 31.770 | 32.520 | 31.770 | 32.450 | 32.450 | 2,400 |
| 2026-10-08 | 31.550 | 31.650 | 31.550 | 31.650 | 31.650 | 1,500 |
| 2026-10-07 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 100 |
| 2026-10-06 | 31.470 | 31.470 | 31.290 | 31.290 | 31.290 | 300 |
| 2026-10-05 | 31.100 | 31.150 | 31.020 | 31.020 | 31.020 | 1,000 |
| 2026-10-02 | 31.790 | 31.980 | 31.790 | 31.980 | 31.980 | 1,200 |
| 2026-10-01 | 32.090 | 32.100 | 31.990 | 32.020 | 32.020 | 5,100 |
| 2026-09-30 | 32.580 | 32.600 | 32.290 | 32.290 | 32.290 | 1,500 |
| 2026-09-29 | 32.500 | 33.150 | 32.500 | 33.150 | 33.150 | 1,425 |
| 2026-09-25 | 33.110 | 33.110 | 33.110 | 33.110 | 33.110 | 600 |
| 2026-09-23 | 33.590 | 33.590 | 32.750 | 32.820 | 32.820 | 500 |
| 2026-09-22 | 33.390 | 33.840 | 33.390 | 33.840 | 33.840 | 3,800 |
| 2026-09-21 | 32.910 | 33.440 | 32.910 | 33.390 | 33.390 | 1,400 |
| 2026-09-18 | 32.740 | 32.740 | 32.660 | 32.660 | 32.660 | 200 |
Page 1 of 1 · 18 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.