Merck CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.350	18.650	17.350	18.400	17.527	44,912
2025-05-09	17.850	17.960	17.430	17.430	16.603	17,566
2025-05-08	17.960	17.960	17.700	17.790	16.946	5,952
2025-05-07	18.300	18.300	18.100	18.140	17.279	15,636
2025-05-06	18.570	18.570	18.060	18.190	17.327	21,561
2025-05-05	19.050	19.050	18.940	19.010	18.108	899
2025-05-02	19.370	19.370	19.130	19.130	18.222	2,565
2025-05-01	19.340	19.340	19.100	19.150	18.241	2,529
2025-04-30	19.350	19.550	19.350	19.510	18.584	1,262
2025-04-29	19.060	19.500	19.060	19.490	18.565	6,793
2025-04-28	19.030	19.150	18.940	19.150	18.241	8,075
2025-04-25	18.280	19.080	18.070	19.030	18.127	21,505
2025-04-24	18.220	18.280	17.600	18.240	17.374	45,391
2025-04-23	18.430	18.430	18.000	18.120	17.260	6,304
2025-04-22	17.970	18.070	17.970	18.070	17.212	1,716
2025-04-21	17.930	17.940	17.740	17.750	16.907	3,658
2025-04-17	18.080	18.090	17.920	17.920	17.069	8,243
2025-04-16	17.830	17.850	17.500	17.570	16.736	9,061
2025-04-15	18.230	18.230	17.980	18.010	17.155	4,132
2025-04-14	18.350	18.350	18.100	18.190	17.327	2,353
2025-04-11	17.610	18.200	17.600	18.200	17.336	6,681
2025-04-10	18.220	18.220	17.600	17.880	17.031	6,835
2025-04-09	17.680	18.760	17.540	18.760	17.870	9,991
2025-04-08	18.880	18.880	17.890	17.900	17.050	4,228
2025-04-07	18.480	18.760	18.440	18.670	17.784	6,517
2025-04-04	19.360	19.450	18.720	18.840	17.946	7,335
2025-04-03	20.120	20.290	19.890	19.910	18.965	6,125
2025-04-02	19.970	19.970	19.680	19.960	19.013	5,271
2025-04-01	20.340	20.340	20.070	20.070	19.117	1,406
2025-03-31	20.440	20.750	20.390	20.740	19.756	42,132
2025-03-28	20.590	20.700	20.590	20.610	19.632	2,129
2025-03-27	20.310	20.330	20.190	20.190	19.232	2,931
2025-03-26	20.380	20.500	20.310	20.310	19.346	1,993
2025-03-25	21.110	21.110	20.170	20.190	19.232	3,547
2025-03-24	21.340	21.340	21.130	21.230	20.222	8,890
2025-03-21	21.550	21.740	21.520	21.740	20.708	1,100
2025-03-20	21.840	21.840	21.800	21.800	20.765	620
2025-03-19	21.940	21.940	21.630	21.730	20.699	912
2025-03-18	22.020	22.020	21.760	21.820	20.784	1,071
2025-03-17	21.510	21.950	21.470	21.910	20.870	4,433
2025-03-14	21.640	21.790	21.640	21.790	20.581	1,864
2025-03-13	21.930	21.930	21.830	21.830	20.618	39,335
2025-03-11	21.960	21.960	21.750	21.910	20.694	4,045
2025-03-10	21.980	22.290	21.930	21.930	20.713	3,594
2025-03-07	21.940	22.390	21.830	21.840	20.628	2,425
2025-03-06	21.590	21.620	21.330	21.580	20.382	2,776
2025-03-05	21.120	21.510	21.080	21.490	20.297	2,571
2025-03-04	21.410	21.950	21.350	21.430	20.241	10,257
2025-03-03	21.270	22.170	21.270	22.170	20.940	1,267
2025-02-28	21.150	21.150	20.450	21.150	19.976	3,255
2025-02-27	20.870	20.910	20.610	20.870	19.712	2,909
2025-02-26	20.610	21.040	20.520	20.610	19.466	4,213
2025-02-25	21.190	21.360	20.950	21.040	19.872	11,053
2025-02-24	20.500	21.170	20.500	21.060	19.891	13,220
2025-02-21	20.600	20.600	20.130	20.600	19.457	6,567
2025-02-20	20.210	20.210	20.000	20.210	19.088	40,735
2025-02-19	19.230	19.720	19.180	19.720	18.626	14,921
2025-02-18	18.940	19.270	18.760	19.220	18.153	11,724
2025-02-14	19.160	19.530	18.960	19.160	18.097	8,675
2025-02-13	19.500	19.720	19.500	19.500	18.418	13,767

← NewerPage 7 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.