Merck CDR (CAD Hedged) historical data

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

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
2026-09-17	32.500	32.790	32.490	32.770	32.770	16,100
2026-09-16	32.140	32.140	32.140	32.140	32.140	100
2026-09-15	31.990	32.010	31.990	32.010	32.010	1,600
2026-09-11	32.300	32.300	32.110	32.110	31.921	3,700
2026-09-10	32.430	32.430	32.180	32.210	32.020	1,000
2026-09-08	33.050	33.050	33.050	33.050	32.855	1,000
2026-09-03	33.410	33.630	33.410	33.610	33.412	900
2026-09-01	33.270	33.350	33.130	33.350	33.153	70
2026-08-31	32.840	32.980	32.840	32.980	32.786	200
2026-08-28	33.100	33.100	32.830	33.000	32.806	700
2026-08-27	33.550	33.550	33.550	33.550	33.352	500
2026-08-26	34.200	34.210	34.180	34.190	33.988	900
2026-08-25	34.030	34.890	34.030	34.890	34.684	1,100
2026-08-24	33.630	33.670	33.550	33.670	33.472	500
2026-08-21	34.300	34.360	33.860	33.970	33.770	1,800
2026-08-20	33.540	33.870	33.160	33.160	32.965	850
2026-08-19	33.220	34.030	33.220	33.980	33.780	11,039
2026-08-18	30.620	30.620	30.150	30.150	29.972	200
2026-08-17	30.300	30.300	30.300	30.300	30.121	100
2026-08-14	29.900	29.900	29.900	29.900	29.724	1,700
2026-08-13	29.760	30.020	29.760	30.020	29.843	900
2026-08-12	29.600	29.600	29.600	29.600	29.426	110
2026-08-07	28.660	28.660	28.660	28.660	28.491	200
2026-08-04	28.240	28.890	28.240	28.890	28.720	1,100
2026-07-30	28.540	28.590	28.540	28.590	28.422	300
2026-07-29	29.160	29.160	29.150	29.150	28.978	900
2026-07-28	29.900	29.900	29.430	29.430	29.257	1,800
2026-07-27	29.470	29.470	29.340	29.340	29.167	400
2026-07-24	29.300	29.310	29.270	29.270	29.098	1,000
2026-07-23	29.190	29.220	29.190	29.220	29.048	600
2026-07-22	28.440	28.440	28.440	28.440	28.272	200
2026-07-21	28.440	28.440	28.440	28.440	28.272	0
2026-07-20	28.440	28.440	28.440	28.440	28.272	0
2026-07-17	28.840	29.360	28.440	28.440	28.272	4,000
2026-07-16	28.580	28.640	28.580	28.640	28.471	74
2026-07-15	27.640	27.640	27.640	27.640	27.477	300
2026-07-14	27.020	27.020	27.020	27.020	26.861	100
2026-07-13	27.630	27.630	27.630	27.630	27.467	700
2026-07-10	27.720	27.720	27.630	27.630	27.467	721
2026-07-09	28.030	28.030	28.030	28.030	27.865	100
2026-07-08	29.830	29.830	29.830	29.830	29.654	414
2026-07-07	29.830	29.830	29.830	29.830	29.654	609

Page 1 of 2 · 114 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.