Merck CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	24.320	24.320	24.320	24.320	23.831	0
2026-01-27	24.270	24.280	24.270	24.280	23.792	1,300
2026-01-26	24.180	24.230	24.170	24.230	23.743	3,600
2026-01-23	24.250	24.250	24.250	24.250	23.762	2,200
2026-01-22	25.030	25.030	24.550	24.550	24.056	3,500
2026-01-21	25.070	25.070	25.050	25.060	24.556	2,200
2026-01-20	24.260	24.600	24.260	24.600	24.105	5,500
2026-01-19	24.500	24.500	24.500	24.500	24.007	200
2026-01-16	24.960	24.960	24.530	24.530	24.037	5,500
2026-01-15	24.820	25.140	24.820	25.140	24.634	6,900
2026-01-14	24.490	25.070	24.490	25.070	24.566	900
2026-01-13	24.500	24.500	24.350	24.440	23.948	1,500
2026-01-12	24.800	24.800	24.600	24.690	24.193	1,900
2026-01-09	25.090	25.340	25.090	25.170	24.664	15,900
2026-01-08	25.000	25.300	24.770	25.300	24.791	3,700
2026-01-07	24.850	25.100	24.400	24.500	24.007	1,832
2026-01-06	24.510	24.750	24.510	24.610	24.115	9,905
2026-01-05	24.380	24.380	24.120	24.230	23.743	5,172
2026-01-02	23.770	24.030	23.670	24.020	23.537	8,042
2025-12-31	24.000	24.000	23.750	23.750	23.272	528
2025-12-30	24.070	24.070	24.070	24.070	23.586	150
2025-12-29	24.020	24.160	24.020	24.110	23.625	4,682
2025-12-24	23.760	24.030	23.760	24.030	23.547	519
2025-12-23	23.770	23.770	23.610	23.610	23.135	1,194
2025-12-22	22.860	23.660	22.860	23.660	23.184	6,945
2025-12-19	22.830	23.020	22.690	22.810	22.351	2,409
2025-12-18	22.510	22.920	22.510	22.870	22.410	9,136
2025-12-17	22.280	22.560	22.230	22.560	22.106	11,399
2025-12-16	22.700	22.700	21.980	22.240	21.793	5,072
2025-12-15	22.590	22.740	22.510	22.700	22.243	6,121
2025-12-12	22.290	22.740	22.260	22.550	21.909	4,722
2025-12-11	22.170	22.370	22.170	22.350	21.714	11,598
2025-12-10	22.140	22.140	21.940	22.100	21.472	5,792
2025-12-09	21.980	21.980	21.730	21.920	21.297	7,723
2025-12-08	22.400	22.470	22.240	22.420	21.783	4,656
2025-12-05	22.850	22.850	22.480	22.580	21.938	3,537
2025-12-04	22.830	23.030	22.790	22.850	22.200	4,482
2025-12-03	23.100	23.260	23.080	23.180	22.521	4,150
2025-12-02	22.770	22.890	22.770	22.790	22.142	3,398
2025-12-01	23.600	23.650	23.110	23.110	22.453	2,397
2025-11-28	23.750	23.750	23.570	23.570	22.900	4,170
2025-11-27	23.400	23.480	23.400	23.470	22.803	3,243
2025-11-26	23.670	23.940	23.670	23.700	23.026	14,802
2025-11-25	22.950	23.950	22.840	23.950	23.269	16,998
2025-11-24	22.760	23.150	22.760	22.760	22.113	20,620
2025-11-21	21.860	22.620	21.840	22.140	21.510	12,744
2025-11-20	21.640	21.640	21.310	21.480	20.869	5,659
2025-11-19	21.850	21.950	21.380	21.510	20.898	10,437
2025-11-18	21.310	22.050	21.050	21.910	21.287	21,390
2025-11-17	21.160	21.430	21.020	21.080	20.481	6,701
2025-11-14	21.000	21.490	20.760	21.180	20.578	8,931
2025-11-13	20.870	21.330	20.630	21.050	20.451	13,563
2025-11-12	21.010	21.010	20.690	20.740	20.150	13,210
2025-11-11	19.910	20.610	19.910	20.590	20.005	16,835
2025-11-10	19.680	19.710	19.450	19.680	19.120	11,114
2025-11-07	19.430	19.600	19.410	19.550	18.994	4,317
2025-11-06	19.300	19.500	19.300	19.500	18.946	4,871
2025-11-05	19.010	19.200	18.950	19.160	18.615	8,862
2025-11-04	18.870	19.240	18.730	19.000	18.460	18,445
2025-11-03	19.470	19.470	18.680	18.720	18.188	25,862

← NewerPage 4 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.