Meta Platforms, Inc. (TSX:META)
Canada flag Canada · Delayed Price · Currency is CAD
27.56
-0.07 (-0.25%)
At close: Apr 17, 2025

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202527.7327.8827.4827.5627.56-0.25%141,902
Apr 16, 202527.9928.1827.2827.6327.63-3.63%272,862
Apr 15, 202529.3429.6028.5028.6728.67-2.02%155,889
Apr 14, 202530.6630.6629.1029.2629.26-2.14%195,773
Apr 11, 202529.3330.0829.1929.9029.90-0.76%191,551
Apr 10, 202531.7531.9129.5530.1330.13-6.28%549,098
Apr 9, 202528.0132.3727.6932.1532.1514.21%664,207
Apr 8, 202529.8130.1127.7528.1528.15-0.98%297,440
Apr 7, 202526.5029.7526.5028.4328.432.23%592,057
Apr 4, 202527.7928.5027.2727.8127.81-5.02%443,915
Apr 3, 202530.0730.4229.2829.2829.28-8.98%461,740
Apr 2, 202531.6132.5931.6032.1732.17-0.31%72,428
Apr 1, 202531.4432.4531.4432.2732.271.70%127,748
Mar 31, 202531.0631.8430.4731.7331.73-0.19%133,151
Mar 28, 202533.0033.1131.6231.7931.79-4.30%155,614
Mar 27, 202533.2233.7933.0733.2233.22-1.31%64,980
Mar 26, 202534.4334.4733.4433.6633.66-2.43%94,909
Mar 25, 202534.5134.8934.2534.5034.501.11%154,406
Mar 24, 202533.9534.2433.7634.1234.123.77%146,838
Mar 21, 202532.2232.9032.1132.8832.881.86%139,926
Mar 20, 202532.1433.6031.9732.2832.280.28%190,067
Mar 19, 202532.1532.6331.7132.1932.190.25%151,552
Mar 18, 202533.0033.0031.7032.1132.11-3.72%195,303
Mar 17, 202533.5833.7032.9633.3533.35-0.66%85,785
Mar 14, 202533.1933.5732.8333.5733.573.07%84,393
Mar 13, 202534.1334.1332.3532.5732.54-4.65%139,871
Mar 12, 202534.7334.8533.6134.1634.132.49%88,228
Mar 11, 202532.6133.8332.6133.3333.301.28%77,868
Mar 10, 202533.6333.6332.3732.9132.88-4.55%230,878
Mar 7, 202534.3334.9533.1234.4834.45-0.46%268,628
Mar 6, 202535.8135.8334.4534.6434.61-4.18%138,558
Mar 5, 202535.1736.3635.1736.1536.122.52%114,589
Mar 4, 202535.4435.8034.4235.2635.23-2.38%204,932
Mar 3, 202537.0037.5335.9236.1236.09-2.11%187,060
Feb 28, 202536.2836.9435.5236.9036.871.60%128,918
Feb 27, 202537.8538.0036.3036.3236.29-2.31%100,488
Feb 26, 202536.4037.7136.4037.1837.152.48%131,777
Feb 25, 202536.7036.8235.4536.2836.25-1.57%157,902
Feb 24, 202537.8337.8636.6036.8636.83-2.36%99,600
Feb 21, 202538.5138.8137.6837.7537.72-1.72%63,094
Feb 20, 202538.5738.9538.3538.4138.38-1.18%75,886
Feb 19, 202539.0339.0338.4438.8738.84-1.74%94,074
Feb 18, 202540.7340.7339.0739.5639.53-2.90%213,159
Feb 14, 202540.1240.9240.1240.7440.701.19%131,912
Feb 13, 202539.9240.2639.7040.2640.230.42%128,952
Feb 12, 202539.5840.1739.5040.0940.060.86%85,627
Feb 11, 202539.4740.0039.3339.7539.720.28%81,796
Feb 10, 202539.7039.8039.3639.6439.610.30%87,051
Feb 7, 202539.6540.0739.3839.5239.490.36%82,667
Feb 6, 202539.0039.7538.9539.3839.351.08%139,435