Dark

META
META CDR (CAD HEDGED)
stock TSE

Inactive

Nov 18, 2020

0.1400CAD0.000%(0.0000)58,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-18	0.1400	0.1400	0.1350	0.1400	0.000%	58,900	0.000%
2020-11-17	0.1400	0.1400	0.1300	0.1400	+3.704%	343,180	0.000%
2020-11-16	0.1350	0.1350	0.1250	0.1350	+3.846%	275,493	+3.704%
2020-11-13	0.1300	0.1300	0.1250	0.1300	+4.000%	391,194	+7.692%
2020-11-12	0.1250	0.1300	0.1250	0.1250	0.000%	9,000	+12.000%
2020-11-11	0.1250	0.1300	0.1250	0.1250	0.000%	95,770	+12.000%
2020-11-10	0.1250	0.1350	0.1250	0.1250	0.000%	131,081	+12.000%
2020-11-09	0.1250	0.1300	0.1200	0.1250	-3.846%	145,866	+12.000%
2020-11-06	0.1300	0.1300	0.1250	0.1300	+4.000%	200,359	+7.692%
2020-11-05	0.1250	0.1250	0.1200	0.1250	+4.167%	432,623	+12.000%
2020-11-04	0.1200	0.1250	0.1200	0.1200	-4.000%	96,558	+16.667%
2020-11-03	0.1250	0.1300	0.1250	0.1250	-3.846%	23,040	+12.000%
2020-11-02	0.1300	0.1300	0.1250	0.1300	0.000%	86,199	+7.692%
2020-10-30	0.1300	0.1300	0.1200	0.1300	+4.000%	603,793	+7.692%
2020-10-29	0.1250	0.1250	0.1200	0.1250	0.000%	121,099	+12.000%
2020-10-28	0.1250	0.1300	0.1200	0.1250	0.000%	271,081	+12.000%
2020-10-27	0.1250	0.1250	0.1200	0.1250	0.000%	32,423	+12.000%
2020-10-26	0.1250	0.1300	0.1200	0.1250	0.000%	144,309	+12.000%
2020-10-23	0.1250	0.1250	0.1200	0.1250	0.000%	56,501	+12.000%
2020-10-22	0.1250	0.1300	0.1200	0.1250	0.000%	126,850	+12.000%
2020-10-21	0.1250	0.1250	0.1150	0.1250	+4.167%	290,873	+12.000%
2020-10-20	0.1200	0.1200	0.1150	0.1200	+4.348%	122,500	+16.667%
2020-10-19	0.1150	0.1200	0.1150	0.1150	0.000%	75,360	+21.739%
2020-10-16	0.1150	0.1150	0.1100	0.1150	0.000%	599,898	+21.739%
2020-10-15	0.1150	0.1150	0.1150	0.1150	0.000%	69,500	+21.739%
2020-10-14	0.1150	0.1150	0.1150	0.1150	-4.167%	59,425	+21.739%
2020-10-13	0.1200	0.1200	0.1150	0.1200	0.000%	45,937	+16.667%
2020-10-09	0.1200	0.1200	0.1200	0.1200	0.000%	23,100	+16.667%
2020-10-08	0.1200	0.1250	0.1200	0.1200	0.000%	183,566	+16.667%
2020-10-07	0.1200	0.1200	0.1100	0.1200	+4.348%	85,268	+16.667%
2020-10-06	0.1150	0.1200	0.1150	0.1150	0.000%	184,923	+21.739%
2020-10-05	0.1150	0.1200	0.1150	0.1150	0.000%	44,161	+21.739%
2020-10-02	0.1150	0.1150	0.1150	0.1150	-4.167%	19,057	+21.739%
2020-10-01	0.1200	0.1200	0.1150	0.1200	+4.348%	104,858	+16.667%
2020-09-30	0.1150	0.1200	0.1150	0.1150	0.000%	258,745	+21.739%
2020-09-29	0.1150	0.1200	0.1150	0.1150	-8.000%	333,603	+21.739%
2020-09-28	0.1250	0.1250	0.1200	0.1250	+4.167%	142,410	+12.000%
2020-09-25	0.1200	0.1200	0.1200	0.1200	0.000%	344,225	+16.667%
2020-09-24	0.1200	0.1200	0.1150	0.1200	+4.348%	59,300	+16.667%
2020-09-23	0.1150	0.1200	0.1150	0.1150	0.000%	98,122	+21.739%
2020-09-22	0.1150	0.1200	0.1150	0.1150	-4.167%	70,124	+21.739%
2020-09-21	0.1200	0.1200	0.1200	0.1200	-4.000%	565,211	+16.667%
2020-09-18	0.1250	0.1300	0.1250	0.1250	-3.846%	335,500	+12.000%
2020-09-17	0.1300	0.1400	0.1300	0.1300	-3.704%	63,200	+7.692%
2020-09-16	0.1350	0.1400	0.1300	0.1350	-3.571%	465,596	+3.704%
2020-09-15	0.1400	0.1400	0.1300	0.1400	+7.692%	186,940	0.000%
2020-09-14	0.1300	0.1300	0.1250	0.1300	0.000%	170,230	+7.692%
2020-09-11	0.1300	0.1300	0.1200	0.1300	+4.000%	198,968	+7.692%
2020-09-10	0.1250	0.1350	0.1250	0.1250	-3.846%	70,513	+12.000%
2020-09-09	0.1300	0.1350	0.1150	0.1300	+13.043%	788,515	+7.692%
2020-09-08	0.1150	0.1200	0.1150	0.1150	-4.167%	45,767	+21.739%
2020-09-04	0.1200	0.1200	0.1200	0.1200	0.000%	120,930	+16.667%
2020-09-03	0.1200	0.1250	0.1200	0.1200	0.000%	202,180	+16.667%
2020-09-02	0.1200	0.1250	0.1200	0.1200	0.000%	73,995	+16.667%
2020-09-01	0.1200	0.1300	0.1200	0.1200	-4.000%	149,503	+16.667%
2020-08-31	0.1250	0.1300	0.1250	0.1250	-7.407%	54,303	+12.000%
2020-08-28	0.1350	0.1350	0.1250	0.1350	+8.000%	290,417	+3.704%
2020-08-27	0.1250	0.1350	0.1250	0.1250	-7.407%	79,589	+12.000%
2020-08-26	0.1350	0.1350	0.1250	0.1350	+8.000%	830,943	+3.704%
2020-08-25	0.1250	0.1400	0.1250	0.1250	-10.714%	525,453	+12.000%
2020-08-24	0.1400	0.1450	0.1300	0.1400	0.000%	695,924	0.000%
2020-08-21	0.1400	0.1550	0.1300	0.1400	+21.739%	2,642,569	0.000%
2020-08-20	0.1150	0.1150	0.1150	0.1150	+4.545%	40,782	+21.739%
2020-08-18	0.1100	0.1150	0.1100	0.1100	-8.333%	188,120	+27.273%
2020-08-17	0.1200	0.1200	0.1100	0.1200	0.000%	404,742	+16.667%
2020-08-14	0.1200	0.1200	0.1150	0.1200	-4.000%	265,729	+16.667%
2020-08-13	0.1250	0.1250	0.1150	0.1250	+4.167%	77,550	+12.000%
2020-08-12	0.1200	0.1200	0.1100	0.1200	0.000%	466,438	+16.667%
2020-08-11	0.1200	0.1200	0.1100	0.1200	+4.348%	850,739	+16.667%
2020-08-10	0.1150	0.1250	0.1150	0.1150	-4.167%	79,340	+21.739%
2020-08-07	0.1200	0.1200	0.1150	0.1200	+4.348%	212,934	+16.667%
2020-08-06	0.1150	0.1200	0.1150	0.1150	0.000%	131,001	+21.739%
2020-08-05	0.1150	0.1200	0.1150	0.1150	-4.167%	69,062	+21.739%
2020-08-04	0.1200	0.1200	0.1150	0.1200	+4.348%	264,354	+16.667%
2020-07-31	0.1150	0.1300	0.1150	0.1150	-8.000%	168,179	+21.739%
2020-07-30	0.1250	0.1250	0.1200	0.1250	+4.167%	150,932	+12.000%
2020-07-29	0.1200	0.1250	0.1150	0.1200	+4.348%	209,820	+16.667%
2020-07-28	0.1150	0.1200	0.1150	0.1150	0.000%	97,350	+21.739%
2020-07-27	0.1150	0.1250	0.1150	0.1150	-8.000%	146,222	+21.739%
2020-07-24	0.1250	0.1250	0.1150	0.1250	+8.696%	111,556	+12.000%
2020-07-23	0.1150	0.1200	0.1150	0.1150	0.000%	57,468	+21.739%
2020-07-22	0.1150	0.1200	0.1150	0.1150	-4.167%	150,630	+21.739%
2020-07-21	0.1200	0.1300	0.1200	0.1200	-7.692%	90,966	+16.667%
2020-07-20	0.1300	0.1400	0.1200	0.1300	+13.043%	530,059	+7.692%
2020-07-17	0.1150	0.1150	0.1100	0.1150	0.000%	151,745	+21.739%
2020-07-16	0.1150	0.1150	0.1100	0.1150	-4.167%	91,329	+21.739%
2020-07-15	0.1200	0.1200	0.1150	0.1200	0.000%	134,020	+16.667%
2020-07-14	0.1200	0.1250	0.1150	0.1200	+4.348%	122,120	+16.667%
2020-07-13	0.1150	0.1200	0.1100	0.1150	-8.000%	289,368	+21.739%
2020-07-10	0.1250	0.1250	0.1200	0.1250	+4.167%	97,555	+12.000%
2020-07-09	0.1200	0.1250	0.1200	0.1200	-4.000%	45,236	+16.667%
2020-07-08	0.1250	0.1250	0.1250	0.1250	0.000%	13,729	+12.000%
2020-07-07	0.1250	0.1250	0.1150	0.1250	+4.167%	133,116	+12.000%
2020-07-06	0.1200	0.1250	0.1150	0.1200	-4.000%	88,497	+16.667%
2020-07-03	0.1250	0.1250	0.1200	0.1250	0.000%	11,575	+12.000%
2020-07-02	0.1250	0.1300	0.1200	0.1250	-3.846%	72,146	+12.000%
2020-06-30	0.1300	0.1300	0.1200	0.1300	+4.000%	66,051	+7.692%
2020-06-29	0.1250	0.1300	0.1150	0.1250	+8.696%	53,278	+12.000%
2020-06-26	0.1150	0.1250	0.1150	0.1150	-8.000%	109,171	+21.739%
2020-06-25	0.1250	0.1250	0.1150	0.1250	-3.846%	757,391	+12.000%
2020-06-24	0.1300	0.1350	0.1300	0.1300	-3.704%	181,982	+7.692%
2020-06-23	0.1350	0.1400	0.1350	0.1350	+3.846%	244,070	+3.704%
2020-06-22	0.1300	0.1350	0.1300	0.1300	-7.143%	416,533	+7.692%
2020-06-19	0.1400	0.1550	0.1350	0.1400	-3.448%	633,570	0.000%
2020-06-18	0.1450	0.1500	0.1400	0.1450	+3.571%	264,085	-3.448%
2020-06-17	0.1400	0.1550	0.1400	0.1400	-9.677%	365,836	0.000%
2020-06-16	0.1550	0.1550	0.1450	0.1550	+6.897%	579,875	-9.677%
2020-06-15	0.1450	0.1450	0.1400	0.1450	-3.333%	232,276	-3.448%
2020-06-12	0.1500	0.1500	0.1450	0.1500	+3.448%	132,160	-6.667%
2020-06-11	0.1450	0.1550	0.1400	0.1450	-3.333%	409,990	-3.448%
2020-06-10	0.1500	0.1650	0.1500	0.1500	-6.250%	412,987	-6.667%
2020-06-09	0.1600	0.1600	0.1550	0.1600	-3.030%	354,778	-12.500%
2020-06-08	0.1650	0.1800	0.1500	0.1650	+6.452%	1,222,379	-15.152%
2020-06-05	0.1550	0.1550	0.1400	0.1550	+6.897%	413,650	-9.677%
2020-06-04	0.1450	0.1450	0.1400	0.1450	+7.407%	310,278	-3.448%
2020-06-03	0.1350	0.1450	0.1350	0.1350	-3.571%	184,720	+3.704%
2020-06-02	0.1400	0.1450	0.1400	0.1400	0.000%	703,289	0.000%
2020-06-01	0.1400	0.1450	0.1350	0.1400	0.000%	242,749	0.000%
2020-05-29	0.1400	0.1450	0.1300	0.1400	-3.448%	402,738	0.000%
2020-05-28	0.1450	0.1450	0.1350	0.1450	+11.538%	715,956	-3.448%
2020-05-27	0.1300	0.1400	0.1300	0.1300	-7.143%	378,400	+7.692%
2020-05-26	0.1400	0.1550	0.1200	0.1400	+16.667%	1,401,931	0.000%
2020-05-25	0.1200	0.1250	0.1150	0.1200	0.000%	1,293,645	+16.667%
2020-05-22	0.1200	0.1300	0.1100	0.1200	-17.241%	3,108,629	+16.667%
2020-05-21	0.1450	0.1550	0.1300	0.1450	+16.000%	2,632,515	-3.448%
2020-05-20	0.1250	0.1350	0.1250	0.1250	0.000%	1,051,311	+12.000%
2020-05-19	0.1250	0.1250	0.1200	0.1250	+4.167%	501,853	+12.000%
2020-05-15	0.1200	0.1300	0.1150	0.1200	+9.091%	1,211,814	+16.667%
2020-05-14	0.1100	0.1150	0.1100	0.1100	+4.762%	78,997	+27.273%
2020-05-13	0.1050	0.1100	0.1050	0.1050	-4.545%	56,420	+33.333%
2020-05-12	0.1100	0.1150	0.1050	0.1100	0.000%	257,419	+27.273%
2020-05-11	0.1100	0.1150	0.1050	0.1100	-4.348%	191,487	+27.273%
2020-05-08	0.1150	0.1150	0.1050	0.1150	+4.545%	200,650	+21.739%
2020-05-07	0.1100	0.1150	0.1100	0.1100	-4.348%	321,676	+27.273%
2020-05-06	0.1150	0.1150	0.1100	0.1150	0.000%	219,930	+21.739%
2020-05-05	0.1150	0.1150	0.1100	0.1150	+4.545%	479,170	+21.739%
2020-05-04	0.1100	0.1150	0.1000	0.1100	+4.762%	670,162	+27.273%
2020-05-01	0.1050	0.1100	0.1050	0.1050	+5.000%	257,252	+33.333%
2020-04-30	0.1000	0.1150	0.1000	0.1000	-9.091%	718,209	+40.000%
2020-04-29	0.1100	0.1150	0.1100	0.1100	-4.348%	476,294	+27.273%
2020-04-28	0.1150	0.1250	0.1050	0.1150	0.000%	961,838	+21.739%
2020-04-27	0.1150	0.1250	0.0950	0.1150	+21.053%	2,112,867	+21.739%
2020-04-24	0.0950	0.1000	0.0900	0.0950	0.000%	197,683	+47.368%
2020-04-23	0.0950	0.1000	0.0950	0.0950	+5.556%	764,117	+47.368%
2020-04-22	0.0900	0.1000	0.0900	0.0900	-5.263%	116,580	+55.556%
2020-04-21	0.0950	0.1000	0.0950	0.0950	0.000%	460,547	+47.368%
2020-04-20	0.0950	0.1050	0.0950	0.0950	-5.000%	459,737	+47.368%
2020-04-17	0.1000	0.1000	0.0950	0.1000	+5.263%	285,586	+40.000%
2020-04-16	0.0950	0.0950	0.0900	0.0950	0.000%	174,406	+47.368%
2020-04-15	0.0950	0.1050	0.0950	0.0950	-5.000%	601,907	+47.368%
2020-04-14	0.1000	0.1050	0.0900	0.1000	+11.111%	1,059,306	+40.000%
2020-04-13	0.0900	0.0950	0.0850	0.0900	0.000%	228,490	+55.556%
2020-04-09	0.0900	0.0900	0.0850	0.0900	+5.882%	866,600	+55.556%
2020-04-08	0.0850	0.0950	0.0850	0.0850	-5.556%	508,808	+64.706%
2020-04-07	0.0900	0.1000	0.0900	0.0900	-5.263%	390,061	+55.556%
2020-04-06	0.0950	0.0950	0.0850	0.0950	+5.556%	564,645	+47.368%
2020-04-03	0.0900	0.1000	0.0850	0.0900	-5.263%	956,303	+55.556%
2020-04-02	0.0950	0.1000	0.0950	0.0950	-5.000%	463,096	+47.368%
2020-04-01	0.1000	0.1050	0.0950	0.1000	0.000%	315,924	+40.000%
2020-03-31	0.1000	0.1100	0.1000	0.1000	-4.762%	573,459	+40.000%
2020-03-30	0.1050	0.1100	0.1000	0.1050	-8.696%	694,604	+33.333%
2020-03-27	0.1150	0.1150	0.0950	0.1150	+15.000%	996,864	+21.739%
2020-03-26	0.1000	0.1300	0.0950	0.1000	+5.263%	1,465,276	+40.000%
2020-03-25	0.0950	0.0950	0.0800	0.0950	+5.556%	573,771	+47.368%
2020-03-24	0.0900	0.0900	0.0800	0.0900	+20.000%	385,403	+55.556%
2020-03-23	0.0750	0.0800	0.0750	0.0750	-6.250%	141,910	+86.667%
2020-03-20	0.0800	0.0850	0.0750	0.0800	+6.667%	881,941	+75.000%
2020-03-19	0.0750	0.0750	0.0700	0.0750	0.000%	571,537	+86.667%
2020-03-18	0.0750	0.0800	0.0700	0.0750	0.000%	480,321	+86.667%
2020-03-17	0.0750	0.0850	0.0700	0.0750	-11.765%	741,150	+86.667%
2020-03-16	0.0850	0.0850	0.0800	0.0850	0.000%	772,816	+64.706%
2020-03-13	0.0850	0.0900	0.0750	0.0850	+13.333%	995,006	+64.706%
2020-03-12	0.0750	0.0900	0.0700	0.0750	-21.053%	2,689,482	+86.667%
2020-03-11	0.0950	0.1100	0.0950	0.0950	-13.636%	805,446	+47.368%
2020-03-10	0.1100	0.1150	0.1050	0.1100	0.000%	365,947	+27.273%
2020-03-09	0.1100	0.1150	0.0950	0.1100	-15.385%	2,522,689	+27.273%
2020-03-06	0.1300	0.1350	0.1200	0.1300	-3.704%	505,176	+7.692%
2020-03-05	0.1350	0.1450	0.1350	0.1350	-3.571%	376,110	+3.704%
2020-03-04	0.1400	0.1500	0.1400	0.1400	+7.692%	990,481	0.000%
2020-03-03	0.1300	0.1550	0.1300	0.1300	+4.000%	1,949,766	+7.692%
2020-03-02	0.1250	0.1300	0.1200	0.1250	0.000%	343,489	+12.000%
2020-02-28	0.1250	0.1250	0.1050	0.1250	+4.167%	1,500,755	+12.000%
2020-02-27	0.1200	0.1350	0.1100	0.1200	-7.692%	1,586,041	+16.667%
2020-02-26	0.1300	0.1450	0.1300	0.1300	-7.143%	491,446	+7.692%
2020-02-25	0.1400	0.1550	0.1350	0.1400	-3.448%	781,875	0.000%
2020-02-24	0.1450	0.1500	0.1400	0.1450	-3.333%	1,113,364	-3.448%
2020-02-21	0.1500	0.1600	0.1500	0.1500	-3.226%	284,203	-6.667%
2020-02-20	0.1550	0.1600	0.1550	0.1550	-3.125%	257,272	-9.677%
2020-02-19	0.1600	0.1650	0.1500	0.1600	-3.030%	1,216,314	-12.500%
2020-02-18	0.1650	0.1800	0.1600	0.1650	-2.941%	943,774	-15.152%
2020-02-14	0.1700	0.1700	0.1500	0.1700	+9.677%	3,928,568	-17.647%
2020-02-13	0.1550	0.1600	0.1400	0.1550	0.000%	2,600,385	-9.677%
2020-02-12	0.1550	0.1650	0.1500	0.1550	-6.061%	981,876	-9.677%
2020-02-11	0.1650	0.1650	0.1600	0.1650	+3.125%	567,396	-15.152%
2020-02-10	0.1600	0.1700	0.1550	0.1600	-5.882%	1,495,977	-12.500%
2020-02-07	0.1700	0.1850	0.1700	0.1700	-5.556%	1,932,116	-17.647%
2020-02-05	0.1800	0.1800	0.1700	0.1800	0.000%	1,270,111	-22.222%
2020-02-04	0.1800	0.1900	0.1750	0.1800	-2.703%	1,046,497	-22.222%
2020-02-03	0.1850	0.1900	0.1800	0.1850	0.000%	455,592	-24.324%
2020-01-31	0.1850	0.1900	0.1800	0.1850	0.000%	461,702	-24.324%
2020-01-30	0.1850	0.1850	0.1750	0.1850	+2.778%	1,096,012	-24.324%
2020-01-29	0.1800	0.1950	0.1750	0.1800	-5.263%	1,723,559	-22.222%
2020-01-28	0.1900	0.2000	0.1800	0.1900	+8.571%	3,114,162	-26.316%
2020-01-27	0.1750	0.1950	0.1750	0.1750	-12.500%	2,952,453	-20.000%
2020-01-24	0.2000	0.2100	0.1950	0.2000	-25.926%	7,088,404	-30.000%
2020-01-23	0.2700	0.2850	0.2700	0.2700	-1.818%	472,292	-48.148%
2020-01-22	0.2750	0.2900	0.2650	0.2750	0.000%	781,098	-49.091%
2020-01-21	0.2750	0.2800	0.2700	0.2750	-3.509%	207,362	-49.091%
2020-01-20	0.2850	0.2900	0.2750	0.2850	0.000%	528,347	-50.877%
2020-01-17	0.2850	0.2900	0.2750	0.2850	-3.390%	651,227	-50.877%
2020-01-16	0.2950	0.3000	0.2800	0.2950	-3.279%	649,077	-52.542%
2020-01-15	0.3050	0.3150	0.2900	0.3050	-1.613%	609,867	-54.098%
2020-01-14	0.3100	0.3200	0.3000	0.3100	-1.587%	147,233	-54.839%
2020-01-13	0.3150	0.3250	0.3100	0.3150	+1.613%	250,065	-55.556%
2020-01-10	0.3100	0.3150	0.3000	0.3100	+1.639%	256,376	-54.839%
2020-01-09	0.3050	0.3200	0.3000	0.3050	+1.667%	208,749	-54.098%
2020-01-08	0.3000	0.3100	0.2850	0.3000	0.000%	352,500	-53.333%
2020-01-07	0.3000	0.3250	0.2900	0.3000	-6.250%	735,297	-53.333%
2020-01-06	0.3200	0.3500	0.2800	0.3200	-8.571%	813,687	-56.250%
2020-01-03	0.3500	0.3600	0.3450	0.3500	-2.778%	175,439	-60.000%
2020-01-02	0.3600	0.3700	0.3300	0.3600	+9.091%	559,030	-61.111%
2019-12-31	0.3300	0.3400	0.3000	0.3300	+11.864%	410,274	-57.576%
2019-12-30	0.2950	0.3600	0.2950	0.2950	-10.606%	806,199	-52.542%
2019-12-27	0.3300	0.3750	0.3300	0.3300	-8.333%	601,249	-57.576%
2019-12-24	0.3600	0.3800	0.3300	0.3600	-5.263%	824,050	-61.111%
2019-12-23	0.3800	0.4100	0.3500	0.3800	+8.571%	1,898,849	-63.158%
2019-12-20	0.3500	0.3500	0.3200	0.3500	+11.111%	797,402	-60.000%
2019-12-19	0.3150	0.3350	0.3000	0.3150	+8.621%	1,278,923	-55.556%
2019-12-18	0.2900	0.3150	0.2500	0.2900	-4.918%	1,473,302	-51.724%
2019-12-17	0.3050	0.3300	0.2900	0.3050	+5.172%	1,128,742	-54.098%
2019-12-16	0.2900	0.3150	0.2600	0.2900	+20.833%	2,412,259	-51.724%
2019-12-13	0.2400	0.2550	0.2300	0.2400	+11.628%	2,150,042	-41.667%
2019-12-12	0.2150	0.2250	0.2000	0.2150	+10.256%	967,990	-34.884%
2019-12-11	0.1950	0.2350	0.1950	0.1950	-15.217%	1,194,111	-28.205%
2019-12-10	0.2300	0.2450	0.1900	0.2300	+15.000%	2,511,848	-39.130%
2019-12-09	0.2000	0.2100	0.1750	0.2000	+11.111%	1,314,680	-30.000%
2019-12-06	0.1800	0.2000	0.1800	0.1800	-5.263%	455,332	-22.222%
2019-12-05	0.1900	0.1950	0.1700	0.1900	+11.765%	601,569	-26.316%
2019-12-04	0.1700	0.1800	0.1700	0.1700	-5.556%	321,545	-17.647%
2019-12-03	0.1800	0.2000	0.1750	0.1800	-7.692%	353,896	-22.222%
2019-12-02	0.1950	0.2000	0.1850	0.1950	0.000%	311,773	-28.205%
2019-11-29	0.1950	0.2050	0.1900	0.1950	-2.500%	120,840	-28.205%
2019-11-28	0.2000	0.2200	0.1850	0.2000	+5.263%	328,471	-30.000%
2019-11-27	0.1900	0.1950	0.1850	0.1900	0.000%	177,450	-26.316%
2019-11-26	0.1900	0.1950	0.1800	0.1900	-5.000%	252,882	-26.316%
2019-11-25	0.2000	0.2250	0.1900	0.2000	-9.091%	649,555	-30.000%
2019-11-22	0.2200	0.2800	0.2200	0.2200	-8.333%	1,293,846	-36.364%
2019-11-21	0.2400	0.2550	0.1950	0.2400	+26.316%	1,514,009	-41.667%
2019-11-20	0.1900	0.2050	0.1850	0.1900	+5.556%	639,825	-26.316%
2019-11-19	0.1800	0.1850	0.1600	0.1800	+12.500%	652,486	-22.222%
2019-11-18	0.1600	0.1800	0.1550	0.1600	-5.882%	300,128	-12.500%
2019-11-15	0.1700	0.1800	0.1650	0.1700	-2.857%	546,262	-17.647%
2019-11-14	0.1750	0.1800	0.1700	0.1750	-5.405%	692,846	-20.000%
2019-11-13	0.1850	0.2150	0.1850	0.1850	-9.756%	456,791	-24.324%
2019-11-12	0.2050	0.2300	0.1950	0.2050	-12.766%	996,109	-31.707%
2019-11-11	0.2350	0.2550	0.2300	0.2350	-6.000%	386,546	-40.426%
2019-11-08	0.2500	0.2600	0.2400	0.2500	+6.383%	732,619	-44.000%
2019-11-07	0.2350	0.2350	0.2250	0.2350	+2.174%	356,275	-40.426%
2019-11-06	0.2300	0.2400	0.2250	0.2300	-8.000%	788,006	-39.130%
2019-11-05	0.2500	0.2650	0.2400	0.2500	-1.961%	980,241	-44.000%
2019-11-04	0.2550	0.2800	0.2500	0.2550	-8.929%	539,717	-45.098%
2019-11-01	0.2800	0.2950	0.2750	0.2800	0.000%	305,139	-50.000%
2019-10-31	0.2800	0.3200	0.2800	0.2800	-9.677%	339,357	-50.000%
2019-10-30	0.3100	0.3300	0.2850	0.3100	+6.897%	708,945	-54.839%
2019-10-29	0.2900	0.3200	0.2700	0.2900	-7.937%	761,239	-51.724%
2019-10-28	0.3150	0.3350	0.3150	0.3150	-5.970%	606,458	-55.556%
2019-10-25	0.3350	0.3550	0.3300	0.3350	-5.634%	539,300	-58.209%
2019-10-24	0.3550	0.3700	0.3550	0.3550	+1.429%	60,737	-60.563%
2019-10-23	0.3500	0.3650	0.3500	0.3500	-2.778%	71,953	-60.000%
2019-10-22	0.3600	0.3600	0.3500	0.3600	+1.408%	102,135	-61.111%
2019-10-21	0.3550	0.3700	0.3500	0.3550	-2.740%	187,462	-60.563%
2019-10-18	0.3650	0.3750	0.3650	0.3650	+1.389%	63,137	-61.644%
2019-10-17	0.3600	0.3650	0.3500	0.3600	+1.408%	118,149	-61.111%
2019-10-16	0.3550	0.3750	0.3450	0.3550	-1.389%	178,642	-60.563%
2019-10-15	0.3600	0.3800	0.3600	0.3600	+5.882%	153,539	-61.111%
2019-10-11	0.3400	0.3600	0.3400	0.3400	-6.849%	421,700	-58.824%
2019-10-10	0.3650	0.3800	0.3550	0.3650	0.000%	217,931	-61.644%
2019-10-09	0.3650	0.3750	0.3600	0.3650	+1.389%	58,694	-61.644%
2019-10-08	0.3600	0.3850	0.3600	0.3600	-4.000%	248,932	-61.111%
2019-10-07	0.3750	0.4150	0.3750	0.3750	-7.407%	252,609	-62.667%
2019-10-04	0.4050	0.4200	0.3850	0.4050	+8.000%	354,920	-65.432%
2019-10-03	0.3750	0.3900	0.3550	0.3750	+5.634%	335,135	-62.667%
2019-10-02	0.3550	0.3800	0.3300	0.3550	+4.412%	803,867	-60.563%
2019-10-01	0.3400	0.4000	0.3400	0.3400	-9.333%	498,781	-58.824%
2019-09-30	0.3750	0.4000	0.3750	0.3750	-6.250%	194,624	-62.667%
2019-09-27	0.4000	0.4150	0.4000	0.4000	-1.235%	99,292	-65.000%
2019-09-26	0.4050	0.4200	0.4050	0.4050	-1.220%	159,031	-65.432%
2019-09-25	0.4100	0.4350	0.4100	0.4100	-6.818%	181,234	-65.854%
2019-09-24	0.4400	0.4650	0.4350	0.4400	-6.383%	172,610	-68.182%
2019-09-23	0.4700	0.4700	0.4500	0.4700	+1.075%	108,391	-70.213%
2019-09-20	0.4650	0.4850	0.4500	0.4650	-4.124%	424,663	-69.892%
2019-09-19	0.4850	0.4950	0.4750	0.4850	+1.042%	111,450	-71.134%
2019-09-18	0.4800	0.5000	0.4800	0.4800	-2.041%	87,516	-70.833%
2019-09-17	0.4900	0.5100	0.4850	0.4900	+1.031%	194,775	-71.429%
2019-09-16	0.4850	0.5100	0.4850	0.4850	-3.000%	108,444	-71.134%
2019-09-13	0.5000	0.5100	0.4900	0.5000	0.000%	84,599	-72.000%
2019-09-12	0.5000	0.5400	0.4850	0.5000	-7.407%	481,332	-72.000%
2019-09-11	0.5400	0.5700	0.5300	0.5400	-1.818%	250,059	-74.074%
2019-09-10	0.5500	0.5900	0.5300	0.5500	-3.509%	351,679	-74.545%
2019-09-09	0.5700	0.6000	0.5500	0.5700	+3.636%	504,838	-75.439%
2019-09-06	0.5500	0.5500	0.5200	0.5500	+1.852%	235,701	-74.545%
2019-09-05	0.5400	0.5400	0.4900	0.5400	+10.204%	377,362	-74.074%
2019-09-04	0.4900	0.5200	0.4500	0.4900	+6.522%	469,096	-71.429%
2019-09-03	0.4600	0.4750	0.4400	0.4600	+4.545%	294,943	-69.565%
2019-08-30	0.4400	0.4550	0.4400	0.4400	0.000%	336,716	-68.182%
2019-08-29	0.4400	0.4500	0.4000	0.4400	+7.317%	296,906	-68.182%
2019-08-28	0.4100	0.4200	0.3950	0.4100	-4.651%	273,142	-65.854%
2019-08-27	0.4300	0.4450	0.4200	0.4300	-3.371%	134,239	-67.442%
2019-08-26	0.4450	0.4500	0.4300	0.4450	-1.111%	211,087	-68.539%
2019-08-23	0.4500	0.4600	0.4450	0.4500	+1.124%	173,233	-68.889%
2019-08-22	0.4450	0.4800	0.4300	0.4450	-5.319%	169,572	-68.539%
2019-08-21	0.4700	0.4900	0.4650	0.4700	-1.053%	123,530	-70.213%
2019-08-20	0.4750	0.5000	0.4650	0.4750	-3.061%	219,653	-70.526%
2019-08-19	0.4900	0.5100	0.4800	0.4900	+1.031%	108,587	-71.429%
2019-08-16	0.4850	0.4900	0.4650	0.4850	+6.593%	137,801	-71.134%
2019-08-15	0.4550	0.4850	0.4400	0.4550	-8.081%	422,861	-69.231%
2019-08-14	0.4950	0.4950	0.4750	0.4950	0.000%	216,069	-71.717%
2019-08-13	0.4950	0.5100	0.4650	0.4950	+3.125%	214,731	-71.717%
2019-08-12	0.4800	0.5200	0.4750	0.4800	-4.000%	265,374	-70.833%
2019-08-09	0.5000	0.5100	0.4900	0.5000	0.000%	103,384	-72.000%
2019-08-08	0.5000	0.5100	0.4850	0.5000	+1.010%	249,655	-72.000%
2019-08-07	0.4950	0.4950	0.4800	0.4950	+2.062%	101,840	-71.717%
2019-08-06	0.4850	0.5200	0.4800	0.4850	-4.902%	196,107	-71.134%
2019-08-02	0.5100	0.5100	0.4900	0.5100	+6.250%	187,906	-72.549%
2019-08-01	0.4800	0.5000	0.4800	0.4800	-4.000%	245,442	-70.833%
2019-07-31	0.5000	0.5300	0.4950	0.5000	-5.660%	324,654	-72.000%
2019-07-30	0.5300	0.5500	0.5000	0.5300	+8.163%	630,343	-73.585%
2019-07-29	0.4900	0.5200	0.4700	0.4900	-7.547%	385,394	-71.429%
2019-07-26	0.5300	0.5400	0.5000	0.5300	+3.922%	138,466	-73.585%
2019-07-25	0.5100	0.5200	0.5000	0.5100	0.000%	165,422	-72.549%
2019-07-24	0.5100	0.5400	0.5000	0.5100	+4.082%	179,691	-72.549%
2019-07-23	0.4900	0.5300	0.4900	0.4900	-3.922%	348,493	-71.429%
2019-07-22	0.5100	0.5500	0.5100	0.5100	-5.556%	329,551	-72.549%
2019-07-19	0.5400	0.5600	0.5300	0.5400	-1.818%	246,464	-74.074%
2019-07-18	0.5500	0.5700	0.5400	0.5500	+3.774%	533,657	-74.545%
2019-07-17	0.5300	0.5500	0.5300	0.5300	0.000%	156,948	-73.585%
2019-07-16	0.5300	0.5500	0.5300	0.5300	0.000%	130,439	-73.585%
2019-07-15	0.5300	0.5500	0.5200	0.5300	0.000%	63,413	-73.585%
2019-07-12	0.5300	0.5500	0.5200	0.5300	-3.636%	175,070	-73.585%
2019-07-11	0.5500	0.5600	0.5400	0.5500	+3.774%	142,429	-74.545%
2019-07-10	0.5300	0.5500	0.5200	0.5300	+1.923%	135,553	-73.585%
2019-07-09	0.5200	0.5700	0.5200	0.5200	-7.143%	411,090	-73.077%
2019-07-08	0.5600	0.5900	0.5400	0.5600	-3.448%	591,304	-75.000%
2019-07-05	0.5800	0.5900	0.5700	0.5800	0.000%	76,616	-75.862%
2019-07-04	0.5800	0.6000	0.5700	0.5800	-1.695%	153,473	-75.862%
2019-07-03	0.5900	0.6300	0.5800	0.5900	-6.349%	580,637	-76.271%
2019-07-02	0.6300	0.6400	0.6100	0.6300	+5.000%	522,341	-77.778%
2019-06-28	0.6000	0.6800	0.5800	0.6000	-3.226%	1,004,087	-76.667%
2019-06-27	0.6200	0.6400	0.5500	0.6200	+10.714%	821,121	-77.419%
2019-06-26	0.5600	0.5600	0.5300	0.5600	+5.660%	471,040	-75.000%
2019-06-25	0.5300	0.5700	0.5200	0.5300	-1.852%	421,541	-73.585%
2019-06-24	0.5400	0.5900	0.5400	0.5400	-6.897%	271,611	-74.074%
2019-06-21	0.5800	0.5800	0.5300	0.5800	+5.455%	318,564	-75.862%
2019-06-20	0.5500	0.5500	0.5200	0.5500	+1.852%	534,179	-74.545%
2019-06-19	0.5400	0.5600	0.5400	0.5400	-1.818%	126,744	-74.074%
2019-06-18	0.5500	0.5800	0.5500	0.5500	0.000%	277,737	-74.545%
2019-06-17	0.5500	0.6300	0.5500	0.5500	-5.172%	348,780	-74.545%
2019-06-14	0.5800	0.6000	0.5700	0.5800	+1.754%	220,110	-75.862%
2019-06-13	0.5700	0.6100	0.5700	0.5700	-5.000%	141,124	-75.439%
2019-06-12	0.6000	0.6200	0.5800	0.6000	-3.226%	180,140	-76.667%
2019-06-11	0.6200	0.6300	0.5700	0.6200	+1.639%	481,497	-77.419%
2019-06-10	0.6100	0.6500	0.6000	0.6100	-6.154%	409,128	-77.049%
2019-06-07	0.6500	0.6700	0.6200	0.6500	+1.563%	286,872	-78.462%
2019-06-06	0.6400	0.6500	0.6100	0.6400	0.000%	312,779	-78.125%
2019-06-05	0.6400	0.7500	0.6400	0.6400	-11.111%	1,980,298	-78.125%
2019-06-04	0.7200	0.7500	0.6200	0.7200	+16.129%	1,340,209	-80.556%
2019-06-03	0.6200	0.6700	0.6200	0.6200	-1.587%	179,231	-77.419%
2019-05-31	0.6300	0.6400	0.6000	0.6300	0.000%	320,102	-77.778%
2019-05-30	0.6300	0.6600	0.6200	0.6300	-1.563%	224,373	-77.778%
2019-05-29	0.6400	0.6700	0.6400	0.6400	-4.478%	131,708	-78.125%

.dark-mode .rhyQQs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhyQQs{ color: #333333; background-color: white; border: 2px solid #333333; }METAMETA CDR (CAD HEDGED)stock TSE

META
META CDR (CAD HEDGED)
stock TSE