Merck CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 252 trading days
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.