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	32.590	32.790	32.370	32.370	32.370	16,699
2026-10-15	33.120	33.750	32.270	32.270	32.270	41,800
2026-10-14	32.260	32.770	32.130	32.740	32.740	11,300
2026-10-13	32.210	32.310	31.520	31.520	31.520	2,000
2026-10-09	31.770	32.550	31.770	32.300	32.300	18,900
2026-10-08	31.200	31.650	30.900	31.650	31.650	4,900
2026-10-07	31.680	31.700	31.600	31.600	31.600	2,000
2026-10-06	31.090	31.500	31.090	31.500	31.500	7,100
2026-10-05	31.680	31.680	30.990	31.020	31.020	9,300
2026-10-02	31.820	32.050	31.720	32.010	32.010	11,600
2026-10-01	32.200	32.240	31.880	31.920	31.920	22,000
2026-09-30	32.930	32.930	32.300	32.320	32.320	3,900
2026-09-29	33.130	33.190	32.500	33.190	33.190	23,100
2026-09-28	33.050	33.070	32.850	33.030	33.030	1,600
2026-09-25	33.140	33.140	32.830	33.080	33.080	4,900
2026-09-24	33.240	33.500	32.940	32.940	32.940	8,400
2026-09-23	33.590	33.590	32.790	33.020	33.020	9,200
2026-09-22	33.410	34.110	33.020	33.610	33.610	28,400
2026-09-21	32.910	33.460	32.910	33.300	33.300	16,800
2026-09-18	32.670	32.790	32.500	32.620	32.620	12,300
2026-09-17	32.380	32.810	32.380	32.780	32.780	39,700
2026-09-16	32.040	32.250	32.000	32.250	32.250	10,700
2026-09-15	31.950	32.060	31.700	32.010	32.010	12,600
2026-09-14	32.680	32.710	32.110	32.150	31.961	4,900
2026-09-11	32.320	32.390	31.950	32.060	31.872	25,800
2026-09-10	32.860	32.860	32.160	32.170	31.981	7,700
2026-09-09	33.160	33.240	32.930	32.930	32.736	2,500
2026-09-08	33.190	33.190	32.700	33.100	32.905	5,900
2026-09-04	33.480	33.480	33.420	33.450	33.253	1,300
2026-09-03	33.900	33.940	33.390	33.940	33.741	6,200
2026-09-02	33.510	33.820	33.510	33.770	33.572	3,600
2026-09-01	33.260	33.520	33.080	33.370	33.174	11,800
2026-08-31	32.700	33.090	32.700	32.980	32.786	2,300
2026-08-28	32.700	33.040	32.700	33.000	32.806	8,700
2026-08-27	33.540	33.810	33.300	33.420	33.224	3,500
2026-08-26	34.590	34.590	34.000	34.100	33.900	6,800
2026-08-25	34.030	34.900	34.000	34.860	34.655	13,800
2026-08-24	33.850	33.850	33.300	33.660	33.462	6,600
2026-08-21	33.300	34.360	33.300	34.050	33.850	12,600
2026-08-20	33.640	33.950	33.160	33.160	32.965	27,300
2026-08-19	32.590	34.150	32.370	33.950	33.750	43,700
2026-08-18	30.650	30.650	30.150	30.180	30.003	5,500
2026-08-17	30.300	30.330	30.290	30.330	30.152	400
2026-08-14	29.940	30.240	29.900	30.240	30.062	20,900
2026-08-13	29.800	30.100	29.800	30.100	29.923	4,900
2026-08-12	29.600	29.850	29.590	29.850	29.675	4,300
2026-08-11	29.170	29.170	29.090	29.140	28.969	400
2026-08-10	28.910	29.150	28.910	29.150	28.979	4,100
2026-08-07	28.280	28.670	28.280	28.670	28.502	1,500
2026-08-06	28.840	28.840	28.580	28.580	28.412	1,600
2026-08-05	29.000	29.130	28.640	28.680	28.511	5,400
2026-08-04	28.640	28.890	28.240	28.560	28.392	4,800
2026-07-31	29.200	29.200	29.200	29.200	29.028	100
2026-07-30	28.440	29.000	28.440	28.980	28.810	3,800
2026-07-29	29.380	29.420	28.960	29.000	28.830	4,300
2026-07-28	29.700	29.880	29.430	29.430	29.257	6,700
2026-07-27	29.470	29.490	29.260	29.300	29.128	3,800
2026-07-24	29.300	29.370	29.220	29.310	29.138	12,500
2026-07-23	29.210	29.210	29.080	29.080	28.909	900
2026-07-22	28.720	28.720	28.450	28.470	28.303	7,400

Page 1 of 8 · 426 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1890 CAD
2026-06-15	0.1890 CAD
2026-03-16	0.1926 CAD
2025-12-15	0.1915 CAD
2025-09-15	0.1848 CAD
2025-06-16	0.1851 CAD
2025-03-17	0.1837 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.