Merck CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-12 | 19.790 | 20.010 | 19.790 | 19.790 | 18.692 | 5,945 |
| 2025-02-11 | 19.960 | 20.060 | 19.800 | 19.960 | 18.852 | 9,875 |
| 2025-02-10 | 20.120 | 20.290 | 19.950 | 20.010 | 18.899 | 5,059 |
| 2025-02-07 | 20.140 | 20.400 | 20.140 | 20.140 | 19.022 | 4,468 |
| 2025-02-06 | 20.760 | 20.760 | 20.330 | 20.330 | 19.202 | 9,197 |
| 2025-02-05 | 20.900 | 20.950 | 20.350 | 20.670 | 19.523 | 30,763 |
| 2025-02-04 | 21.070 | 21.070 | 20.450 | 21.070 | 19.901 | 12,921 |
← NewerPage 8 of 8 · 431 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.