Merck CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	32.180	32.250	31.900	32.250	32.250	17,488
2026-10-22	33.720	34.180	32.180	32.710	32.710	203,033
2026-10-21	32.770	33.310	32.770	33.310	33.310	6,487
2026-10-20	32.460	33.020	32.460	32.910	32.910	64,103
2026-10-19	32.260	32.260	31.900	31.900	31.900	9,086
2026-10-16	32.590	32.790	32.370	32.370	32.370	16,699
2026-10-15	33.120	33.750	32.270	32.270	32.270	41,800
2026-10-14	32.260	32.770	32.130	32.740	32.740	11,300
2026-10-13	32.210	32.310	31.520	31.520	31.520	2,000
2026-10-09	31.770	32.550	31.770	32.300	32.300	18,900
2026-10-08	31.200	31.650	30.900	31.650	31.650	4,900
2026-10-07	31.680	31.700	31.600	31.600	31.600	2,000
2026-10-06	31.090	31.500	31.090	31.500	31.500	7,100
2026-10-05	31.680	31.680	30.990	31.020	31.020	9,300
2026-10-02	31.820	32.050	31.720	32.010	32.010	11,600
2026-10-01	32.200	32.240	31.880	31.920	31.920	22,000
2026-09-30	32.930	32.930	32.300	32.320	32.320	3,900
2026-09-29	33.130	33.190	32.500	33.190	33.190	23,100
2026-09-28	33.050	33.070	32.850	33.030	33.030	1,600
2026-09-25	33.140	33.140	32.830	33.080	33.080	4,900
2026-09-24	33.240	33.500	32.940	32.940	32.940	8,400
2026-09-23	33.590	33.590	32.790	33.020	33.020	9,200

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.