Merck CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.270	18.350	17.960	18.290	17.596	9,178
2025-08-06	18.380	18.450	18.100	18.120	17.432	2,858
2025-08-05	18.280	18.440	18.280	18.440	17.740	11,555
2025-08-01	17.650	18.140	17.650	18.140	17.451	6,794
2025-07-31	18.530	18.530	17.790	17.830	17.153	24,595
2025-07-30	19.000	19.000	18.640	18.670	17.961	25,733
2025-07-29	18.270	18.850	17.550	18.810	18.096	27,316
2025-07-28	19.380	19.380	19.210	19.210	18.481	5,442
2025-07-25	19.210	19.410	19.200	19.370	18.635	15,269
2025-07-24	19.230	19.260	19.060	19.220	18.490	11,838
2025-07-23	18.830	19.180	18.810	19.150	18.423	8,526
2025-07-22	18.270	18.680	18.270	18.650	17.942	9,824
2025-07-21	18.260	18.260	18.040	18.110	17.423	6,892
2025-07-18	18.700	18.700	18.260	18.260	17.567	4,087
2025-07-17	18.750	18.760	18.610	18.650	17.942	4,569
2025-07-16	18.770	18.870	18.740	18.840	18.125	7,496
2025-07-15	19.200	19.220	18.600	18.660	17.952	6,266
2025-07-14	19.080	19.180	19.080	19.150	18.423	5,485
2025-07-11	18.850	19.040	18.850	19.020	18.298	2,123
2025-07-10	19.050	19.370	19.030	19.200	18.471	7,631
2025-07-09	18.810	19.200	18.810	19.170	18.442	12,077
2025-07-08	18.700	18.790	18.440	18.610	17.904	11,076
2025-07-07	18.550	18.610	18.500	18.510	17.807	5,280
2025-07-04	18.650	18.650	18.250	18.650	17.942	1,271
2025-07-03	18.740	18.740	18.490	18.530	17.827	7,229
2025-07-02	18.670	18.960	18.670	18.790	18.077	12,101
2025-06-30	18.090	18.100	17.940	18.100	17.413	10,063
2025-06-27	18.140	18.160	17.870	18.040	17.355	7,149
2025-06-26	18.380	18.380	17.970	18.060	17.374	12,414
2025-06-25	18.390	18.390	18.120	18.270	17.577	3,970
2025-06-24	18.570	18.610	18.160	18.400	17.702	9,927
2025-06-23	18.120	18.330	18.120	18.330	17.634	8,132
2025-06-20	18.240	18.280	17.980	18.130	17.442	9,081
2025-06-19	19.190	19.190	18.150	18.320	17.625	4,520
2025-06-18	17.810	18.340	17.660	18.160	17.471	15,139
2025-06-17	18.470	18.470	17.900	17.930	17.249	10,932
2025-06-16	18.550	18.600	18.270	18.550	17.846	6,061
2025-06-13	18.790	18.830	18.690	18.730	17.841	14,300
2025-06-12	18.550	18.760	18.540	18.700	17.812	4,381
2025-06-11	18.640	18.640	18.330	18.360	17.489	13,645
2025-06-10	18.220	18.710	18.190	18.620	17.736	27,302
2025-06-09	18.300	18.400	18.030	18.190	17.327	12,439
2025-06-06	18.060	18.170	18.040	18.050	17.193	7,539
2025-06-05	17.890	17.930	17.700	17.830	16.984	6,287
2025-06-04	17.740	18.080	17.740	17.950	17.098	9,491
2025-06-03	17.350	17.660	17.350	17.630	16.793	5,270
2025-06-02	17.500	17.500	17.300	17.430	16.603	6,951
2025-05-30	17.520	17.740	17.520	17.630	16.793	10,823
2025-05-29	17.300	17.620	17.300	17.490	16.660	11,411
2025-05-28	17.820	17.820	17.350	17.450	16.622	7,634
2025-05-27	17.960	17.960	17.680	17.780	16.936	9,151
2025-05-26	18.160	18.260	18.160	18.240	17.374	723
2025-05-23	17.750	17.820	17.710	17.760	16.917	5,171
2025-05-22	17.740	17.960	17.620	17.880	17.031	10,739
2025-05-21	17.890	17.980	17.660	17.660	16.822	10,787
2025-05-20	17.720	18.110	17.250	17.880	17.031	13,315
2025-05-16	17.250	17.450	17.060	17.450	16.622	11,577
2025-05-15	17.030	17.140	16.840	17.140	16.326	39,080
2025-05-14	17.790	17.790	16.850	16.860	16.060	30,257
2025-05-13	17.680	17.950	17.590	17.600	16.765	20,992

← NewerPage 6 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.