Canada markets closed

Meta Platforms, Inc. (META.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
26.64+0.15 (+0.57%)
At close: 03:59PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202426.4126.6526.2526.6426.64197,262
May 08, 202426.0026.6125.9926.4926.49165,728
May 07, 202426.1026.4225.8826.2526.25255,900
May 06, 202425.5826.1225.4026.0826.08321,323
May 03, 202424.9425.3624.9025.3425.34116,055
May 02, 202424.6224.8724.2424.7324.73386,559
May 01, 202424.0025.1823.9524.6724.6717,450
Apr 30, 202424.2224.6424.1024.1324.13441,776
Apr 29, 202424.6924.6924.0424.2524.25495,043
Apr 26, 202424.8125.0124.2424.8624.86681,600
Apr 25, 202423.6624.9723.2324.7524.751,524,507
Apr 24, 202428.5028.5027.1827.7527.75623,134
Apr 23, 202427.4527.9327.4227.8127.81264,352
Apr 22, 202427.5027.5426.5827.0327.03374,575
Apr 19, 202428.1528.1526.6826.9526.95437,085
Apr 18, 202427.9228.7227.9228.1528.15242,267
Apr 17, 202428.2828.2827.3427.7427.74223,391
Apr 16, 202427.8928.3027.8928.0528.05151,334
Apr 15, 202428.8929.0627.9128.0228.02508,443
Apr 12, 202429.0929.1628.6028.7528.75175,840
Apr 11, 202429.2029.3829.0329.3729.37265,318
Apr 10, 202428.5929.2928.4229.1829.18185,063
Apr 09, 202429.3529.4628.4429.0129.01230,214
Apr 08, 202429.7529.8029.1229.1729.17210,230
Apr 05, 202428.9329.7628.8929.6129.61298,978
Apr 04, 202428.6828.6828.6828.6828.68500
Apr 03, 202427.9328.4727.9328.4628.46375,716
Apr 02, 202427.2727.9127.2427.9227.92209,392
Apr 01, 202427.3727.9127.0427.6027.60191,378
Mar 28, 202427.6027.6127.2427.2827.28173,675
Mar 27, 202428.0628.0627.4027.7427.74159,129
Mar 26, 202428.4128.6227.8027.8527.85164,055
Mar 25, 202428.4528.4628.0928.2428.24124,692
Mar 22, 202428.5028.6428.3228.6228.62139,919
Mar 21, 202428.9428.9428.4428.5228.52337,291
Mar 20, 202428.0228.5227.8328.3828.38268,389
Mar 19, 202427.3927.8627.0827.8427.84258,218
Mar 18, 202427.5727.9127.3527.9127.91340,962
Mar 15, 202427.5027.5227.0727.2027.20113,783
Mar 14, 202428.0428.1527.4227.6027.60241,799
Mar 13, 202427.8628.1227.5927.8227.82373,741
Mar 12, 202427.6928.2027.2528.0728.07415,675
Mar 11, 202428.0028.0026.7527.1827.18917,766
Mar 08, 202428.8829.3628.0628.4428.44297,462
Mar 07, 202428.2329.1828.2028.8028.80240,109
Mar 06, 202427.9228.2527.8227.8927.89161,427
Mar 05, 202427.8827.8827.4227.5227.52377,245
Mar 04, 202428.2428.3327.9127.9727.97171,767
Mar 01, 202427.6128.3427.6128.2428.24469,761
Feb 29, 202427.5227.5227.5227.5227.52200
Feb 28, 202427.2827.5827.1327.1627.16196,722
Feb 27, 202426.9327.3826.9327.3827.38115,386
Feb 26, 202427.1127.3027.0327.0927.09191,900
Feb 23, 202427.4727.7627.1227.2327.23256,204
Feb 22, 202426.9627.5526.7827.3627.36346,132
Feb 21, 202426.1826.3525.9726.2826.28167,341
Feb 21, 20240.027988 Dividend
Feb 20, 202426.4126.6526.2426.4926.46427,709
Feb 16, 202426.9426.9426.4026.6326.60267,379
Feb 15, 202426.6627.4626.5827.2327.20322,469
Feb 14, 202426.3026.6626.2426.6626.63219,349
Feb 13, 202425.6426.3025.6125.8625.83229,173
Feb 12, 202426.4126.9326.2526.4126.38227,831
Feb 09, 202426.6026.6126.3026.2926.26282,519
Feb 08, 202426.4026.4826.1826.4426.41251,267
Feb 07, 202425.7926.5225.7226.4226.39297,301
Feb 06, 202426.1326.2525.5625.5925.56207,980
Feb 05, 202426.4926.5425.8625.8625.83330,932
Feb 02, 202425.7427.3325.4926.7226.69606,704
Feb 01, 202422.1222.5122.1222.2422.22181,568
Jan 31, 202421.9222.3621.8521.9521.93161,493
Jan 30, 202422.7522.8522.5022.5322.51156,127
Jan 29, 202422.2722.6722.1222.5722.55187,005
Jan 26, 202422.1222.3022.0222.1822.16392,511
Jan 25, 202421.9722.2521.7422.1422.1272,543
Jan 24, 202421.9522.2821.8321.9921.97226,284
Jan 23, 202421.7221.8521.5121.7021.68234,756
Jan 22, 202421.8621.9621.4621.5021.48240,853
Jan 19, 202421.3021.6421.2921.5921.57151,887
Jan 18, 202420.8621.2020.8621.1821.16241,686
Jan 17, 202420.5720.7520.2020.7520.73111,900
Jan 16, 202421.0621.1220.6820.7020.6883,416
Jan 15, 202421.2021.2420.8521.2421.2224,629
Jan 12, 202420.8621.2020.8321.1121.09113,229
Jan 11, 202421.0021.0020.4520.8320.81153,649
Jan 10, 202420.2520.9920.2520.8720.85184,419
Jan 09, 202420.1020.2620.0220.0920.07175,319
Jan 08, 202420.0120.2319.8420.2320.21122,647
Jan 05, 202419.5119.9019.5119.8419.8290,392
Jan 04, 202419.4219.5819.3519.5719.5550,309
Jan 03, 202419.3819.5819.3519.3819.36303,882
Jan 02, 202419.8519.8519.1719.5219.50197,175
Dec 29, 202320.1720.2019.8419.9319.91221,868
Dec 28, 202320.2520.3820.1720.2120.19123,851
Dec 27, 202320.0920.2220.0920.1820.16109,860
Dec 22, 202320.0020.1319.8019.9319.9176,810
Dec 21, 202319.8920.0619.7019.9719.95155,311
Dec 20, 202319.7019.9819.6019.6719.65169,627
Dec 19, 202319.5119.9119.5019.7719.75100,120
Dec 18, 202318.9819.5818.9819.4519.43206,497
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...