Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
NEO
Meta CDR (META)
Meta CDR (META) Historical

META Meta CDR

26.12

-0.06 (-0.23%)

May 31 2024 - Closed

Delayed by 15 minutes

META Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	26.12	-0.06	-0.23%	26.07	26.16	25.47	315,309
May 30 2024	26.18	-0.40	-1.50%	26.37	26.38	26.04	111,825
May 29 2024	26.58	-0.29	-1.08%	26.61	26.84	26.52	104,477
May 28 2024	26.87	0.22	0.83%	26.65	26.87	26.60	187,013
May 27 2024	26.65	-0.08	-0.30%	26.51	26.98	26.51	39,982
May 24 2024	26.73	0.62	2.37%	26.12	26.86	26.12	237,853
May 23 2024	26.11	-0.04	-0.15%	26.44	26.54	25.85	236,043
May 22 2024	26.15	0.09	0.35%	26.12	26.52	26.08	213,736
May 21 2024	26.06	-0.36	-1.36%	26.13	26.32	25.90	157,261
May 17 2024	26.42	-0.14	-0.53%	26.46	26.46	26.26	135,809
May 16 2024	26.56	-0.41	-1.52%	26.66	26.76	26.50	223,394
May 15 2024	26.97	0.50	1.89%	26.55	27.03	26.43	145,648
May 14 2024	26.47	0.22	0.84%	25.99	26.47	25.82	423,317
May 13 2024	26.25	-0.43	-1.61%	26.52	26.52	25.96	237,209
May 10 2024	26.68	0.04	0.15%	26.75	26.75	26.30	150,942
May 09 2024	26.64	0.15	0.57%	26.41	26.65	26.25	213,062
May 08 2024	26.49	0.24	0.91%	26.00	26.61	25.99	183,328
May 07 2024	26.25	0.17	0.65%	26.10	26.42	25.88	267,100
May 06 2024	26.08	0.74	2.92%	25.58	26.12	25.40	335,123
May 03 2024	25.34	0.61	2.47%	24.94	25.40	24.90	405,915
May 02 2024	24.73	0.06	0.24%	24.62	24.87	24.24	414,559
May 01 2024	24.67	0.54	2.24%	24.00	25.21	23.95	516,706
Apr 30 2024	24.13	-0.12	-0.49%	24.22	24.64	24.10	463,476
Apr 29 2024	24.25	-0.61	-2.45%	24.69	24.69	24.04	514,143
Apr 26 2024	24.86	0.11	0.44%	24.81	25.01	24.24	719,500
Apr 25 2024	24.75	-3.00	-10.81%	23.66	24.97	23.23	1,644,110
Apr 24 2024	27.75	-0.06	-0.22%	28.50	28.50	27.18	646,934
Apr 23 2024	27.81	0.78	2.89%	27.45	27.93	27.42	288,752
Apr 22 2024	27.03	0.08	0.30%	27.50	27.54	26.58	398,875
Apr 19 2024	26.95	-1.20	-4.26%	28.15	28.15	26.68	464,386
Apr 18 2024	28.15	0.41	1.48%	27.92	28.72	27.92	256,067
Apr 17 2024	27.74	-0.31	-1.11%	28.28	28.28	27.34	241,391
Apr 16 2024	28.05	0.03	0.11%	27.89	28.30	27.89	242,642
Apr 15 2024	28.02	-0.73	-2.54%	28.89	29.06	27.91	527,143
Apr 12 2024	28.75	-0.62	-2.11%	29.09	29.16	28.60	188,944
Apr 11 2024	29.37	0.19	0.65%	29.20	29.38	29.02	277,818
Apr 10 2024	29.18	0.17	0.59%	28.59	29.29	28.42	194,163
Apr 09 2024	29.01	-0.16	-0.55%	29.35	29.46	28.44	245,214
Apr 08 2024	29.17	-0.44	-1.49%	29.75	29.80	29.11	217,230
Apr 05 2024	29.61	0.93	3.24%	28.93	29.76	28.89	340,678
Apr 04 2024	28.68	0.22	0.77%	28.94	29.72	28.65	444,518
Apr 03 2024	28.46	0.54	1.93%	27.93	28.47	27.93	404,416
Apr 02 2024	27.92	0.32	1.16%	27.27	27.92	27.24	217,792
Apr 01 2024	27.60	0.32	1.17%	27.37	27.91	27.04	207,778
Mar 28 2024	27.28	-0.46	-1.66%	27.60	27.61	27.24	183,475
Mar 27 2024	27.74	-0.11	-0.39%	28.06	28.06	27.40	165,529
Mar 26 2024	27.85	-0.39	-1.38%	28.41	28.62	27.80	173,955
Mar 25 2024	28.24	-0.38	-1.33%	28.45	28.46	28.09	135,094
Mar 22 2024	28.62	0.10	0.35%	28.50	28.64	28.32	141,123
Mar 21 2024	28.52	0.14	0.49%	28.94	28.94	28.44	368,291
Mar 20 2024	28.38	0.54	1.94%	28.02	28.52	27.83	300,989
Mar 19 2024	27.84	-0.07	-0.25%	27.39	27.86	27.08	271,218
Mar 18 2024	27.91	0.71	2.61%	27.57	27.91	27.35	353,462
Mar 15 2024	27.20	-0.40	-1.45%	27.50	27.52	27.04	122,183
Mar 14 2024	27.60	-0.22	-0.79%	28.04	28.15	27.42	254,301
Mar 13 2024	27.82	-0.25	-0.89%	27.86	28.12	27.59	420,541
Mar 12 2024	28.07	0.89	3.27%	27.69	28.20	27.25	444,875
Mar 11 2024	27.18	-1.26	-4.43%	28.00	28.00	26.75	964,967
Mar 08 2024	28.44	-0.36	-1.25%	28.88	29.36	28.06	330,962
Mar 07 2024	28.80	0.91	3.26%	28.23	29.18	28.20	261,009
Mar 06 2024	27.89	0.37	1.34%	27.92	28.25	27.82	167,727
Mar 05 2024	27.52	-0.45	-1.61%	27.88	27.88	27.42	400,945
Mar 04 2024	27.97	-0.27	-0.96%	28.24	28.33	27.91	183,067

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions