Merck CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.760	28.220	27.730	28.220	28.054	2,900
2026-07-20	28.590	28.590	28.180	28.180	28.014	1,400
2026-07-17	28.840	29.360	28.440	28.440	28.273	4,000
2026-07-16	28.140	28.780	28.140	28.530	28.362	8,900
2026-07-15	27.660	27.660	27.590	27.620	27.458	7,800
2026-07-14	27.700	27.700	26.920	26.950	26.792	7,300
2026-07-13	27.560	27.750	27.470	27.720	27.557	2,800
2026-07-10	27.720	27.720	27.630	27.630	27.468	700
2026-07-09	28.250	28.250	28.030	28.030	27.865	500
2026-07-08	28.290	28.290	28.290	28.290	28.124	100
2026-07-07	28.340	28.340	28.340	28.340	28.173	0
2026-07-06	29.240	29.240	28.180	28.320	28.154	1,200
2026-07-03	29.250	30.210	29.250	29.830	29.655	1,200
2026-07-02	28.650	28.820	28.450	28.820	28.651	29,300
2026-06-30	28.440	28.720	28.440	28.700	28.531	1,900
2026-06-29	28.420	28.980	28.420	28.940	28.770	800
2026-06-26	28.120	28.660	28.120	28.660	28.492	9,000
2026-06-25	27.700	28.110	27.630	28.110	27.945	5,000
2026-06-24	27.050	27.050	26.870	27.020	26.861	2,800
2026-06-23	26.450	26.500	26.450	26.500	26.344	5,300
2026-06-22	25.730	25.840	25.730	25.840	25.688	500
2026-06-19	25.550	25.680	25.550	25.680	25.529	500
2026-06-18	25.810	25.810	25.000	25.490	25.340	4,600
2026-06-17	25.780	25.780	25.780	25.780	25.628	200
2026-06-16	25.730	25.730	25.730	25.730	25.579	0
2026-06-15	25.810	26.000	25.800	25.800	25.648	3,000
2026-06-12	27.150	27.150	26.630	26.630	26.286	4,400
2026-06-11	27.130	27.440	27.070	27.070	26.720	3,000
2026-06-10	26.600	26.620	26.600	26.620	26.276	300
2026-06-09	26.770	26.770	26.770	26.770	26.424	200
2026-06-08	27.140	27.300	26.640	26.640	26.295	400
2026-06-05	27.110	27.520	27.000	27.100	26.750	4,400
2026-06-04	26.640	26.860	26.390	26.860	26.513	5,700
2026-06-03	26.040	26.040	25.780	25.780	25.447	7,300
2026-06-02	25.820	25.820	25.820	25.820	25.486	0
2026-06-01	26.250	26.250	25.660	25.820	25.486	6,700
2026-05-29	26.500	26.600	26.470	26.520	26.177	4,800
2026-05-28	26.990	26.990	26.770	26.870	26.523	2,900
2026-05-27	27.220	27.240	26.950	26.950	26.601	1,100
2026-05-26	27.040	27.040	26.900	26.900	26.552	2,400
2026-05-25	27.500	27.500	27.320	27.320	26.967	1,600
2026-05-22	27.000	27.440	27.000	27.400	27.046	12,200
2026-05-21	25.640	25.640	25.600	25.600	25.269	200
2026-05-20	25.350	25.350	25.350	25.350	25.022	200
2026-05-19	25.660	25.700	25.660	25.700	25.368	1,200
2026-05-15	25.090	25.090	24.870	25.020	24.696	500
2026-05-14	25.490	25.490	25.260	25.260	24.933	1,700
2026-05-13	25.180	25.570	25.180	25.570	25.239	1,200
2026-05-12	24.960	24.960	24.960	24.960	24.637	0
2026-05-11	25.180	25.180	25.180	25.180	24.854	600
2026-05-08	25.150	25.150	25.150	25.150	24.825	0
2026-05-07	25.180	25.180	24.950	25.150	24.825	2,700
2026-05-06	25.510	25.660	25.300	25.560	25.229	700
2026-05-05	25.350	25.510	25.300	25.510	25.180	600
2026-05-04	25.080	25.450	25.080	25.410	25.081	700
2026-05-01	25.320	25.650	25.110	25.150	24.825	2,300
2026-04-30	24.540	25.060	24.440	24.500	24.183	17,500
2026-04-29	24.330	24.870	24.330	24.860	24.539	8,800
2026-04-28	24.780	24.780	24.650	24.660	24.341	500
2026-04-27	25.010	25.010	24.800	24.800	24.479	900

← NewerPage 2 of 5 · 250 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.