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)

31.79

-1.41

(-4.25%)

Closed March 30 3:00PM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743195600	33.049999	-0.17	-0.51	33.049999	33.049999	33.049999	79278
1743109200	33.22	-1.26	-3.65	33.22	33.22	33.22	38593
1743022980	34.48	0.03	0.09	34.48	34.48	34.48	31351
1742936520	34.45	0.65	1.92	34.45	34.45	34.45	71395
1742850120	33.8	1.55	4.81	33.8	33.8	33.8	66395
1742590920	32.25	0.25	0.78	32.25	32.25	32.25	76210
1742504520	32	-0.2	-0.62	32	32	32	144960
1742418120	32.2	-0.62	-1.89	32.2	32.2	32.2	80738
1742331720	32.82	-0.7	-2.09	32.82	32.82	32.82	93964
1742245320	33.52	0.34	1.02	33.52	33.52	33.52	41747
1741986000	33.18	-0.89	-2.61	33.18	33.18	33.18	26650
1741899720	34.07	-0.44	-1.27	34.07	34.07	34.07	60567
1741813320	34.51	1.5	4.54	34.51	34.51	34.51	43832
1741726800	33.009999	-0.38	-1.14	33.009999	33.009999	33.009999	48750
1741640400	33.39	-1.1	-3.19	33.39	33.39	33.39	67027
1741384800	34.49	-0.97	-2.74	34.49	34.49	34.49	153125
1741298400	35.46	0.2	0.57	35.46	35.46	35.46	71580
1741212060	35.26	-0.36	-1.01	35.26	35.26	35.26	93888
1741125660	35.62	-1.48	-3.99	35.62	35.62	35.62	115929
1741039200	37.1	0.22	0.60	37.1	37.1	37.1	94867
1740780000	36.88	0.55	1.51	36.19	36.92	35.52	107500
1740693600	36.33	-0.85	-2.29	37.85	37.85	36.31	153000
1740607200	37.18	0.86	2.37	36.41	37.69	36.4	82840
1740520800	36.32	-0.52	-1.41	36.64	36.77	35.46	98425
1740434400	36.84	-0.88	-2.33	37.71	37.78	36.6	63294
1740175200	37.72	-0.66	-1.72	38.76	38.8	37.68	38766
1740088800	38.38	-0.5	-1.29	38.28	38.79	38.28	50522
1740002400	38.88	-0.69	-1.74	39	39	38.47	34275
1739916000	39.57	-1.19	-2.92	40.7	40.7	39.1	111050
1739570400	40.76	0.51	1.27	40.29	40.92	40.29	162138
1739484000	40.25	0.16	0.40	39.82	40.25	39.7	54551
1739397600	40.09	0.34	0.86	39.5	40.16	39.44	65044
1739311200	39.75	0.11	0.28	39.37	40	39.33	45932
1739224800	39.64	0.13	0.33	39.69	39.8	39.37	84594
1738965600	39.51	0.13	0.33	39.69	40.03	39.41	89417
1738879200	39.38	0.42	1.08	39.07	39.74	38.95	74071
1738792800	38.96	-0.02	-0.05	38.93	39.62	38.73	56052
1738706400	38.98	0.39	1.01	38.91	39.13	38.29	265796
1738620000	38.59	0.41	1.07	37.19	38.95	37.19	337284
1738360800	38.18	0.14	0.37	38.37	39.02	37.95	284705
1738274400	38.04	0.62	1.66	38.61	39.3	37.46	512883
1738188000	37.42	0.08	0.21	37.35	37.7	36.85	194512
1738101600	37.34	0.8	2.19	36.9	37.78	36.52	266568
1738015200	36.54	0.72	2.01	34.56	36.7	34.56	439112
1737756000	35.82	0.58	1.65	35.28	36.1	35.24	337423
1737669600	35.24	0.69	2.00	34.75	35.25	34.5	158562
1737583200	34.55	0.4	1.17	34.45	35.1	34.35	276042
1737496800	34.15	-0.65	-1.87	34.26	34.32	33.78	212297
1737410400	34.8	0.78	2.29	34.3	34.98	34.05	90598
1737151200	34.02	0.13	0.38	34.51	34.51	33.45	247280
1737064800	33.89	-0.25	-0.73	33.91	34.13	33.77	116716
1736978400	34.14	1.23	3.74	33.7	34.44	33.6	220570
1736892000	32.909999	-0.79	-2.34	33.46	33.509999	32.659999	179445
1736805600	33.7	-0.43	-1.26	33.549999	33.72	33.11	159286
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

Rendering Error

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