Meta CDR Historical Data - META | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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 CDR (META)

33.43

-0.70

( -2.05% )

Updated: 11:41:04

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736546400	34.13	0.34	1.01	33.72	34.88	33.1	338751
1736460000	33.79	-0.04	-0.12	33.95	33.95	33.79	22576
1736373600	33.83	-0.41	-1.20	34.01	34.13	33.43	128990
1736287200	34.24	-0.67	-1.92	35.07	35.07	33.73	180166
1736200800	34.91	1.37	4.08	33.98	34.93	33.6	212230
1735941600	33.54	0.29	0.87	33.5	33.77	33.07	188548
1735855200	33.25	0.77	2.37	32.72	33.52	32.59	207846
1735682400	32.479999	-0.35	-1.07	32.9	32.939999	32.409999	85171
1735596000	32.83	-0.46	-1.38	32.72	33.09	32.5	128752
1735336800	33.29	-0.41	-1.22	33.299999	33.36	32.729999	122661
1735066800	33.7	0.39	1.17	33.439999	33.7	33.27	41849
1734991200	33.31	0.82	2.52	32.83	33.369999	32.54	145551
1734732000	32.49	-0.56	-1.69	32.78	33.46	32.439999	121235
1734645600	33.049999	-0.07	-0.21	33.81	33.92	33	102282
1734559200	33.119999	-1.27	-3.69	34.39	34.81	33.119999	198893
1734472800	34.39	-0.25	-0.72	34.68	35.07	34.26	111099
1734386400	34.64	0.19	0.55	34.88	35	34.42	116561
1734127200	34.45	-0.62	-1.77	34.75	35	34.26	87662
1734040800	35.07	-0.07	-0.20	34.96	35.32	34.86	97763
1733954400	35.14	0.71	2.06	34.65	35.44	34.56	181545
1733868000	34.43	0.34	1.00	34.36	34.71	34.02	191217
1733781600	34.09	-0.52	-1.50	34.65	34.77	33.68	185705
1733522400	34.61	0.85	2.52	33.82	34.93	33.82	184961
1733436180	33.76	-0.29	-0.85	34.21	34.38	33.7	132853
1733349600	34.05	0	0.00	34.01	34.28	33.6	200143
1733263200	34.05	1.18	3.59	33.009999	34.09	32.85	331724
1733176800	32.869999	1	3.14	32.03	32.99	32	150047
1732917600	31.87	0.36	1.14	31.5	32.119999	31.5	64738
1732831200	31.51	-0.09	-0.28	31.49	31.8	31.49	12170
1732744800	31.6	-0.23	-0.72	31.87	31.88	31.32	71414
1732658400	31.83	0.43	1.37	31.34	32.06	31.34	157343
1732572000	31.4	0.36	1.16	31.1	31.8	30.91	123356
1732312800	31.04	-0.23	-0.74	31.36	31.36	30.84	90736
1732226460	31.27	-0.13	-0.41	31.54	31.61	30.52	173095
1732140000	31.4	0.28	0.90	31.3	31.43	30.8	97974
1732053600	31.12	0.31	1.01	30.71	31.18	30.6	208232
1731967200	30.81	0.02	0.06	30.91	31.09	30.58	120941
1731708000	30.79	-1.26	-3.93	31.68	31.73	30.69	204389
1731621600	32.049999	-0.17	-0.53	32.02	32.259999	31.85	78844
1731535200	32.22	-0.29	-0.89	32.42	32.53	31.99	99925
1731448800	32.509999	0.12	0.37	32.77	33.29	32.29	251725
1731362400	32.39	-0.37	-1.13	32.6	32.6	32.049999	149696
1731103200	32.759999	-0.09	-0.27	32.799999	32.97	32.479999	94861
1731016800	32.85	1.07	3.37	32.03	33.049999	32	183173
1730930400	31.78	-0.04	-0.13	31.34	31.8	30.91	354811
1730844000	31.82	0.62	1.99	31.59	31.85	31.56	143000
1730757600	31.2	-0.36	-1.14	31.42	31.63	31.07	88316
1730494800	31.56	0	0.00	31.64	31.89	31.31	112666
1730408400	31.56	-1.42	-4.31	32.5	32.799999	31.32	470443
1730322240	32.979999	-0.06	-0.18	33.46	33.46	32.83	627793
1730235600	33.04	0.82	2.55	32.32	33.06	32.04	253094
1730149200	32.22	0.27	0.85	32.46	32.46	31.98	281507
1729890000	31.95	0.31	0.98	32.009999	32.299999	31.85	110762
1729803600	31.64	0.22	0.70	31.63	31.65	31.28	101686
1729717200	31.42	-0.91	-2.81	32.299999	32.5	31.32	154677
1729630800	32.33	0.32	1.00	31.94	32.479999	31.85	75610
1729544400	32.009999	-0.09	-0.28	32.11	32.11	31.7	90867
1729285200	32.1	-0.05	-0.16	32.39	32.46	32.03	80947
1729198980	32.15	0.09	0.28	32.42	32.45	32.04	114873
1729112400	32.06	-0.58	-1.78	32.38	32.38	31.97	121876
1729026000	32.64	-0.25	-0.76	32.909999	32.909999	32.36	113792

Amundi Global Government...

Western Plains Energy (GM)

Desert Gold Ventures

Arrow Ec Income Advantag...

Anconia Resources

Invesco Physical Markets

Bird Construction (PK)

America Class Q2 ETF Plu...

Lodge Resources

ICO Therapeutics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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