Meta Platforms, Inc. (TSX:META)
Canada flag Canada · Delayed Price · Currency is CAD
35.42
+0.09 (0.25%)
At close: May 29, 2025

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202535.8335.8335.1435.4235.420.25%122,572
May 28, 202535.2535.7235.2535.3335.330.28%118,486
May 27, 202535.0135.2934.7835.2335.230.09%130,580
May 26, 202534.6735.2734.6035.2035.202.18%18,148
May 23, 202534.2034.7234.2034.4534.45-1.40%261,540
May 22, 202534.8735.3134.6634.9434.940.20%170,878
May 21, 202534.5935.4734.5934.8734.87-0.37%218,757
May 20, 202534.9535.1034.7335.0035.00-0.43%176,454
May 16, 202535.0835.1634.3935.1535.15-0.51%257,305
May 15, 202535.9136.0735.0935.3335.33-2.38%273,721
May 14, 202536.2836.3435.9636.1936.190.39%134,858
May 13, 202535.5336.2935.3236.0536.052.62%427,743
May 12, 202534.5535.1734.1635.1335.137.89%340,823
May 9, 202533.2133.3332.5232.5632.56-0.85%187,331
May 8, 202533.3433.5632.7832.8432.84-309,917
May 7, 202532.4833.1032.2432.8432.841.80%322,900
May 6, 202532.5132.7232.2432.2632.26-2.00%121,945
May 5, 202532.5833.1332.3032.9232.92-0.03%270,392
May 2, 202531.9933.1931.7932.9332.934.71%483,666
May 1, 202532.2032.6031.3731.4531.454.35%660,604
Apr 30, 202529.5930.2129.1630.1430.14-1.15%420,172
Apr 29, 202530.0430.5929.9930.4930.490.59%297,278
Apr 28, 202530.6230.6829.7630.3130.310.56%280,185
Apr 25, 202530.1330.2629.5530.1430.142.66%210,028
Apr 24, 202528.5729.3628.5029.3629.362.16%107,782
Apr 23, 202529.1129.4528.4328.7428.743.98%206,032
Apr 22, 202527.0727.8626.8027.6427.643.68%155,394
Apr 21, 202527.0927.1426.4326.6626.66-3.27%130,573
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