Merck CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	19.470	19.470	18.680	18.720	18.188	25,862
2025-10-31	19.490	19.540	19.200	19.490	18.936	45,175
2025-10-30	19.220	19.790	19.020	19.610	19.052	24,619
2025-10-29	19.810	19.900	19.590	19.620	19.062	6,983
2025-10-28	20.040	20.040	19.750	19.780	19.218	8,266
2025-10-27	19.940	20.010	19.800	20.010	19.441	8,587
2025-10-24	19.830	19.970	19.820	19.880	19.315	10,079
2025-10-23	19.840	19.860	19.750	19.830	19.266	21,429
2025-10-22	19.960	20.110	19.890	19.910	19.344	15,675
2025-10-21	19.680	19.900	19.640	19.900	19.334	12,717
2025-10-20	19.430	19.720	19.430	19.610	19.052	13,521
2025-10-17	18.970	19.270	18.970	19.270	18.722	9,504
2025-10-16	19.100	19.280	18.970	19.020	18.479	8,203
2025-10-15	19.110	19.220	19.000	19.130	18.586	16,182
2025-10-14	19.450	19.450	19.210	19.290	18.742	20,753
2025-10-10	19.800	19.910	19.530	19.530	18.975	76,095
2025-10-09	19.720	19.930	19.720	19.840	19.276	2,496
2025-10-08	19.930	19.930	19.600	19.660	19.101	28,124
2025-10-07	20.280	20.280	19.880	19.920	19.354	6,437
2025-10-06	20.120	20.520	20.120	20.180	19.606	9,594
2025-10-03	20.320	20.550	20.120	20.270	19.694	19,563
2025-10-02	20.500	20.650	20.110	20.270	19.694	18,223
2025-10-01	19.360	20.590	19.360	20.490	19.907	37,829
2025-09-30	18.160	19.030	18.140	19.030	18.489	13,081
2025-09-29	17.800	17.910	17.780	17.850	17.342	5,397
2025-09-26	17.890	17.890	17.710	17.870	17.362	5,435
2025-09-25	18.100	18.100	17.660	17.670	17.168	19,944
2025-09-24	18.160	18.220	18.060	18.100	17.585	8,331
2025-09-23	18.390	18.390	18.130	18.160	17.644	6,333
2025-09-22	18.570	18.570	18.290	18.290	17.770	3,857
2025-09-19	18.550	18.740	18.440	18.530	18.003	11,921
2025-09-18	18.500	18.570	18.410	18.530	18.003	5,640
2025-09-17	18.480	18.670	18.420	18.460	17.935	6,557
2025-09-16	18.480	18.480	18.350	18.440	17.916	3,601
2025-09-15	18.790	18.790	18.430	18.460	17.935	16,903
2025-09-12	19.400	19.400	18.850	18.850	18.135	5,904
2025-09-11	19.310	19.440	19.300	19.370	18.635	5,164
2025-09-10	19.100	19.110	19.010	19.110	18.385	1,196
2025-09-09	19.190	19.250	19.190	19.250	18.519	6,139
2025-09-08	19.050	19.180	18.920	19.180	18.452	6,419
2025-09-05	19.250	19.300	19.180	19.260	18.529	3,955
2025-09-04	19.150	19.150	18.950	19.150	18.423	9,784
2025-09-03	19.480	19.480	19.170	19.170	18.442	5,970
2025-09-02	19.130	19.280	19.130	19.250	18.519	3,234
2025-08-29	19.050	19.150	19.050	19.090	18.365	644
2025-08-28	18.920	19.020	18.850	18.920	18.202	4,221
2025-08-27	19.180	19.190	19.130	19.150	18.423	8,408
2025-08-26	19.580	19.580	19.350	19.350	18.616	3,377
2025-08-25	19.490	19.550	19.470	19.470	18.731	8,220
2025-08-22	19.860	19.980	19.770	19.830	19.077	9,107
2025-08-21	19.620	19.870	19.580	19.600	18.856	10,021
2025-08-20	19.460	19.460	19.300	19.300	18.567	4,160
2025-08-19	19.390	19.500	19.380	19.380	18.644	25,463
2025-08-18	19.250	19.390	19.180	19.180	18.452	2,631
2025-08-15	19.060	19.260	19.060	19.240	18.510	4,270
2025-08-14	18.850	18.940	18.780	18.850	18.135	13,631
2025-08-13	18.410	18.880	18.400	18.880	18.163	7,578
2025-08-12	18.250	18.400	18.190	18.310	17.615	4,665
2025-08-11	18.370	18.370	18.200	18.280	17.586	4,386
2025-08-08	18.400	18.500	18.360	18.400	17.702	5,807

← NewerPage 5 of 8 · 427 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.