Skip to main content
logo
Merck & Co., Inc. (TSX:MRK)
Canada flag Canada · Delayed Price · Currency is CAD
25.01
-0.08 (-0.32%)
Apr 27, 2026, 11:13 AM EST

TSX:MRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.0125.0124.8024.8024.80-1.16%912
Apr 24, 202625.4725.4725.0625.0925.09-1.84%4,468
Apr 23, 202625.5625.5625.5625.5625.560.95%224
Apr 22, 202625.1925.3225.1325.3225.320.20%20,630
Apr 21, 202625.6025.6025.1025.2725.27-3.88%11,465
Apr 20, 202626.6126.6126.2926.2926.29-1.28%661
Apr 17, 202625.8726.6325.8726.6326.632.62%799
Apr 16, 202626.1026.1025.8025.9525.95-2.33%5,499
Apr 15, 202626.3526.5726.2026.5726.57-1.19%1,212
Apr 14, 202626.9026.9326.8926.8926.89-0.33%2,356
Apr 13, 202626.9626.9826.9626.9826.98-1.24%741
Apr 10, 202627.7427.7427.3227.3227.32-1.37%5,824
Apr 8, 202626.8627.7026.8627.7027.703.59%1,003
Apr 7, 202626.8826.8826.6626.7426.74-1.47%1,345
Apr 6, 202627.1727.1727.1027.1427.140.71%763
Apr 2, 202627.2127.2126.9126.9526.95-0.99%4,107
Apr 1, 202627.1227.3627.1127.2227.220.81%31,534
Mar 31, 202626.9027.0526.9027.0027.001.89%9,422
Mar 30, 202626.8826.8826.4926.5026.50-1.49%4,635
Mar 27, 202627.0527.0526.9026.9026.900.64%1,140
Mar 26, 202626.6226.9426.6226.7326.73-0.71%8,606
Mar 25, 202626.4026.9226.4026.9226.923.06%910
Mar 24, 202626.1226.1226.1226.1226.120.23%1,489
Mar 23, 202625.9526.0725.9526.0626.061.84%1,473
Mar 20, 202625.8825.8825.5625.5925.59-0.43%4,856
Mar 19, 202625.7525.7525.6425.7025.70-0.16%4,650
Mar 18, 202625.7425.7425.7425.7425.74-1.38%146
Mar 17, 202626.1126.1526.0526.1026.10-1.44%2,450
Mar 13, 202626.4826.4826.4826.4826.291.03%145
Mar 12, 202625.8026.2125.8026.2126.02-7,481
Mar 11, 202626.4426.4426.0026.2126.02-1.61%637
Mar 10, 202626.5026.6426.5026.6426.452.07%681
Mar 9, 202625.8926.1025.8926.1025.910.23%1,061
Mar 6, 202625.7026.0425.6426.0425.85-0.04%5,309
Mar 5, 202627.0027.0025.8026.0525.86-3.84%8,295
Mar 4, 202627.0927.0927.0927.0926.900.26%332
Mar 3, 202626.8327.1726.8327.0226.83-0.92%3,109
Mar 2, 202627.6327.7027.2727.2727.07-2.01%14,286
Feb 27, 202626.7927.8326.7927.8327.633.23%1,300
Feb 26, 202627.0027.0026.9026.9626.77-2.85%1,438
Feb 25, 202628.1128.1127.6027.7527.55-0.72%6,578
Feb 24, 202627.8627.9527.7027.9527.750.43%4,462
Feb 23, 202627.6127.8327.4227.8327.630.80%1,234
Feb 20, 202627.4327.6127.4327.6127.410.69%223
Feb 18, 202627.2027.4227.1827.4227.220.07%1,219
Feb 17, 202627.7327.7327.3627.4027.200.11%966
Feb 13, 202627.5527.5527.3727.3727.170.74%719
Feb 12, 202626.8827.1726.8827.1726.971.53%772
Feb 11, 202626.7126.7626.7126.7626.571.06%420
Feb 10, 202626.3226.5026.2526.4826.290.30%3,788