Merck CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.470	25.470	25.060	25.090	24.766	4,500
2026-04-23	25.560	25.560	25.560	25.560	25.229	200
2026-04-22	25.190	25.320	25.130	25.320	24.993	20,600
2026-04-21	25.600	25.600	25.100	25.270	24.943	11,500
2026-04-20	26.610	26.610	26.290	26.290	25.950	700
2026-04-17	25.870	26.630	25.870	26.630	26.286	800
2026-04-16	26.100	26.100	25.800	25.950	25.614	5,500
2026-04-15	26.350	26.570	26.200	26.570	26.226	1,200
2026-04-14	26.900	26.930	26.890	26.890	26.542	2,400
2026-04-13	26.960	26.980	26.960	26.980	26.631	700
2026-04-10	27.740	27.740	27.320	27.320	26.967	5,800
2026-04-09	27.700	27.700	27.700	27.700	27.342	0
2026-04-08	26.860	27.700	26.860	27.700	27.342	1,000
2026-04-07	26.880	26.880	26.660	26.740	26.394	1,300
2026-04-06	27.170	27.170	27.100	27.140	26.789	800
2026-04-02	27.210	27.210	26.910	26.950	26.601	4,100
2026-04-01	27.120	27.360	27.110	27.220	26.868	31,500
2026-03-31	26.900	27.050	26.900	27.000	26.651	9,400
2026-03-30	26.880	26.880	26.490	26.500	26.157	4,600
2026-03-27	27.050	27.050	26.900	26.900	26.552	1,100
2026-03-26	26.620	26.940	26.620	26.730	26.384	8,600
2026-03-25	26.400	26.920	26.400	26.920	26.572	900
2026-03-24	26.120	26.120	26.120	26.120	25.782	1,500
2026-03-23	25.950	26.070	25.950	26.060	25.723	1,500
2026-03-20	25.880	25.880	25.560	25.590	25.259	4,900
2026-03-19	25.750	25.750	25.640	25.700	25.368	4,700
2026-03-18	25.740	25.740	25.740	25.740	25.407	100
2026-03-17	26.110	26.150	26.050	26.100	25.762	2,500
2026-03-16	26.050	26.050	26.050	26.050	25.713	0
2026-03-13	26.480	26.480	26.480	26.480	25.947	100
2026-03-12	25.800	26.210	25.800	26.210	25.683	7,500
2026-03-11	26.440	26.440	26.000	26.210	25.683	600
2026-03-10	26.500	26.640	26.500	26.640	26.104	700
2026-03-09	25.890	26.100	25.890	26.100	25.575	1,100
2026-03-06	25.700	26.040	25.640	26.040	25.516	5,300
2026-03-05	27.000	27.000	25.800	26.050	25.526	8,300
2026-03-04	27.090	27.090	27.090	27.090	26.545	300
2026-03-03	26.830	27.170	26.830	27.020	26.477	3,100
2026-03-02	27.630	27.700	27.270	27.270	26.722	14,300
2026-02-27	26.790	27.830	26.790	27.830	27.270	1,300
2026-02-26	27.000	27.000	26.900	26.960	26.418	1,400
2026-02-25	28.110	28.110	27.600	27.750	27.192	6,600
2026-02-24	27.860	27.950	27.700	27.950	27.388	4,500
2026-02-23	27.610	27.830	27.420	27.830	27.270	1,200
2026-02-20	27.430	27.610	27.430	27.610	27.055	200
2026-02-19	27.420	27.420	27.420	27.420	26.869	0
2026-02-18	27.200	27.420	27.180	27.420	26.869	1,200
2026-02-17	27.730	27.730	27.360	27.400	26.849	1,000
2026-02-13	27.550	27.550	27.370	27.370	26.820	700
2026-02-12	26.880	27.170	26.880	27.170	26.624	800
2026-02-11	26.710	26.760	26.710	26.760	26.222	400
2026-02-10	26.320	26.500	26.250	26.480	25.947	3,800
2026-02-09	27.500	27.500	26.400	26.400	25.869	1,500
2026-02-06	27.400	27.600	27.240	27.510	26.957	7,800
2026-02-05	27.000	27.250	26.950	26.950	26.408	12,400
2026-02-04	26.170	27.020	26.170	26.760	26.222	4,000
2026-02-03	25.050	26.450	25.050	26.160	25.634	10,300
2026-02-02	24.940	25.620	24.940	25.620	25.105	37,400
2026-01-30	24.650	24.650	24.650	24.650	24.154	200
2026-01-29	24.340	24.500	24.340	24.420	23.929	1,200

← NewerPage 3 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.