Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Meta Platforms, Inc. (META) Price History

Daily open, high, low, close and volume for Meta Platforms, Inc. (META) from 2025-10-09 to 2026-10-20, newest first.

‹ META price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 36.82CAD 36.85CAD 36.09CAD 36.79491,409
2026-10-19CAD 37.49CAD 37.50CAD 36.74CAD 37.33533,300
2026-10-16CAD 38.98CAD 39.03CAD 37.18CAD 37.55575,800
2026-10-15CAD 38.37CAD 39.33CAD 37.88CAD 38.97420,000
2026-10-14CAD 40.30CAD 40.30CAD 38.85CAD 39.05397,200
2026-10-13CAD 38.92CAD 40.81CAD 38.92CAD 40.33758,200
2026-10-09CAD 38.41CAD 38.54CAD 37.94CAD 38.04292,200
2026-10-08CAD 38.41CAD 38.41CAD 37.70CAD 38.19381,200
2026-10-07CAD 39.05CAD 39.06CAD 38.15CAD 38.18297,800
2026-10-06CAD 39.54CAD 39.56CAD 39.04CAD 39.15210,100
2026-10-05CAD 38.60CAD 39.53CAD 38.54CAD 39.26361,300
2026-10-02CAD 38.80CAD 39.26CAD 38.47CAD 38.58224,000
2026-10-01CAD 38.51CAD 38.94CAD 38.26CAD 38.46319,700
2026-09-30CAD 38.71CAD 39.09CAD 38.20CAD 38.44422,400
2026-09-29CAD 38.40CAD 39.22CAD 37.90CAD 39.13980,300
2026-09-28CAD 39.72CAD 39.73CAD 37.81CAD 37.93863,400
2026-09-25CAD 40.75CAD 40.75CAD 39.55CAD 39.821,209,900
2026-09-24CAD 39.54CAD 41.32CAD 39.39CAD 41.191,537,600
2026-09-23CAD 39.55CAD 40.47CAD 39.21CAD 39.451,606,200
2026-09-22CAD 38.78CAD 40.10CAD 38.73CAD 39.031,864,700
2026-09-21CAD 35.99CAD 39.90CAD 35.99CAD 39.272,028,500
2026-09-18CAD 36.38CAD 36.55CAD 35.10CAD 35.28586,800
2026-09-17CAD 36.11CAD 36.20CAD 35.36CAD 36.19621,000
2026-09-16CAD 35.98CAD 36.31CAD 35.63CAD 35.68834,700
2026-09-15CAD 35.02CAD 35.98CAD 34.79CAD 35.52819,200
2026-09-14CAD 34.80CAD 35.43CAD 34.44CAD 35.291,350,600
2026-09-11CAD 34.61CAD 35.20CAD 34.24CAD 34.35497,900
2026-09-10CAD 34.58CAD 35.17CAD 34.04CAD 34.141,166,600
2026-09-09CAD 34.32CAD 34.86CAD 33.87CAD 34.642,038,200
2026-09-08CAD 32.66CAD 33.12CAD 32.35CAD 32.541,115,000
2026-09-04CAD 32.45CAD 32.76CAD 32.10CAD 32.75542,400
2026-09-03CAD 32.00CAD 32.86CAD 32.00CAD 32.401,101,000
2026-09-02CAD 30.69CAD 31.86CAD 30.67CAD 31.44864,100
2026-09-01CAD 29.71CAD 31.05CAD 29.52CAD 30.761,133,600
2026-08-31CAD 30.73CAD 30.73CAD 30.22CAD 30.39377,600
2026-08-28CAD 30.40CAD 31.28CAD 30.34CAD 30.67820,500
2026-08-27CAD 30.63CAD 31.22CAD 30.15CAD 30.341,000,900
2026-08-26CAD 31.27CAD 31.48CAD 29.86CAD 30.611,293,000
2026-08-25CAD 29.88CAD 30.30CAD 29.85CAD 30.27333,800
2026-08-24CAD 29.27CAD 29.80CAD 29.02CAD 29.66422,700
2026-08-21CAD 29.03CAD 29.42CAD 28.89CAD 29.22362,600
2026-08-20CAD 29.13CAD 29.20CAD 28.68CAD 29.00638,500
2026-08-19CAD 28.80CAD 29.44CAD 28.58CAD 29.03650,600
2026-08-18CAD 29.69CAD 29.79CAD 28.88CAD 28.941,186,000
2026-08-17CAD 31.32CAD 31.32CAD 30.03CAD 30.26920,000
2026-08-14CAD 31.64CAD 31.97CAD 31.32CAD 31.33327,800
2026-08-13CAD 30.94CAD 31.66CAD 30.94CAD 31.61621,700
2026-08-12CAD 31.97CAD 32.10CAD 30.75CAD 30.781,020,500
2026-08-11CAD 31.81CAD 32.55CAD 31.58CAD 31.82730,000
2026-08-10CAD 31.78CAD 32.33CAD 31.49CAD 31.63550,900
2026-08-07CAD 31.19CAD 31.83CAD 31.17CAD 31.49495,900
2026-08-06CAD 31.10CAD 31.63CAD 31.10CAD 31.37348,100
2026-08-05CAD 32.00CAD 32.00CAD 30.86CAD 31.34675,500
2026-08-04CAD 30.81CAD 31.51CAD 30.76CAD 31.25797,500
2026-07-31CAD 28.98CAD 29.67CAD 28.73CAD 29.671,143,500
2026-07-30CAD 28.28CAD 28.70CAD 28.00CAD 28.672,882,400
2026-07-29CAD 31.49CAD 31.90CAD 30.99CAD 31.30420,300
2026-07-28CAD 31.70CAD 31.90CAD 31.28CAD 31.65304,300
2026-07-27CAD 32.25CAD 32.48CAD 31.56CAD 31.70225,400
2026-07-24CAD 32.13CAD 32.44CAD 31.62CAD 31.75320,500
2026-07-23CAD 32.41CAD 32.69CAD 31.78CAD 32.27457,400
2026-07-22CAD 34.33CAD 34.36CAD 33.21CAD 33.45368,800
2026-07-21CAD 34.70CAD 34.80CAD 34.22CAD 34.23313,000
2026-07-20CAD 34.45CAD 34.72CAD 33.83CAD 34.33355,500
2026-07-17CAD 34.36CAD 34.66CAD 33.29CAD 34.34892,700
2026-07-16CAD 35.98CAD 36.22CAD 35.08CAD 35.33530,500
2026-07-15CAD 35.32CAD 36.45CAD 34.94CAD 36.16961,300
2026-07-14CAD 34.63CAD 35.39CAD 34.52CAD 35.12455,400
2026-07-13CAD 35.13CAD 35.95CAD 34.77CAD 34.93896,700
2026-07-10CAD 35.00CAD 36.02CAD 35.00CAD 35.561,985,700
2026-07-09CAD 31.10CAD 33.68CAD 30.73CAD 33.551,057,700
2026-07-08CAD 32.64CAD 32.70CAD 31.85CAD 32.10297,900
2026-07-07CAD 32.27CAD 33.24CAD 32.13CAD 32.74862,900
2026-07-06CAD 31.50CAD 32.09CAD 31.00CAD 31.93528,900
2026-07-03CAD 31.27CAD 31.56CAD 31.15CAD 31.46178,300
2026-07-02CAD 32.12CAD 32.30CAD 30.92CAD 31.06614,200
2026-06-30CAD 29.97CAD 30.11CAD 29.38CAD 30.09652,100
2026-06-29CAD 29.88CAD 30.41CAD 29.85CAD 29.99725,600
2026-06-26CAD 28.96CAD 29.66CAD 28.81CAD 29.40417,000
2026-06-25CAD 29.57CAD 29.60CAD 28.80CAD 28.96631,300
2026-06-24CAD 30.00CAD 30.30CAD 29.63CAD 29.73429,500
2026-06-23CAD 30.00CAD 30.48CAD 29.94CAD 30.00426,900
2026-06-22CAD 30.62CAD 30.71CAD 29.87CAD 30.07486,300
2026-06-19CAD 30.55CAD 30.85CAD 30.55CAD 30.8259,300
2026-06-18CAD 30.64CAD 30.94CAD 30.05CAD 30.83696,300
2026-06-17CAD 31.62CAD 31.63CAD 30.21CAD 30.361,101,200
2026-06-16CAD 31.69CAD 32.30CAD 31.58CAD 32.00714,700
2026-06-15CAD 30.91CAD 32.07CAD 30.91CAD 31.69922,600
2026-06-12CAD 30.64CAD 30.65CAD 29.93CAD 30.26395,200
2026-06-11CAD 30.22CAD 30.54CAD 29.72CAD 30.35839,800
2026-06-10CAD 31.03CAD 31.48CAD 30.45CAD 30.48415,600
2026-06-09CAD 31.51CAD 31.85CAD 30.96CAD 31.20555,000
2026-06-08CAD 31.61CAD 31.61CAD 30.91CAD 31.22688,000
2026-06-05CAD 33.22CAD 33.51CAD 31.08CAD 31.621,186,800
2026-06-04CAD 33.20CAD 34.25CAD 33.20CAD 33.47980,100
2026-06-03CAD 32.19CAD 33.26CAD 32.07CAD 33.161,270,000
2026-06-02CAD 32.22CAD 32.49CAD 31.86CAD 31.93944,700
2026-06-01CAD 33.65CAD 33.90CAD 32.04CAD 32.081,761,500
2026-05-29CAD 33.87CAD 33.88CAD 33.29CAD 33.77681,900
2026-05-28CAD 34.08CAD 34.29CAD 33.60CAD 33.95724,300
2026-05-27CAD 32.47CAD 34.05CAD 32.47CAD 33.911,541,600
2026-05-26CAD 32.69CAD 32.81CAD 32.33CAD 32.68378,000
2026-05-25CAD 32.80CAD 33.13CAD 32.68CAD 33.11159,800
2026-05-22CAD 32.40CAD 32.82CAD 32.40CAD 32.57403,200
2026-05-21CAD 32.08CAD 32.54CAD 31.78CAD 32.44693,100
2026-05-20CAD 32.11CAD 32.46CAD 31.92CAD 32.36468,200
2026-05-19CAD 32.45CAD 32.75CAD 32.08CAD 32.18312,800
2026-05-15CAD 32.76CAD 33.16CAD 32.53CAD 32.80473,100
2026-05-14CAD 32.93CAD 33.29CAD 32.85CAD 33.02539,200
2026-05-13CAD 32.11CAD 33.08CAD 31.90CAD 32.93740,600
2026-05-12CAD 31.87CAD 32.26CAD 31.70CAD 32.20552,000
2026-05-11CAD 32.28CAD 32.36CAD 32.00CAD 32.03929,200
2026-05-08CAD 32.93CAD 32.97CAD 32.42CAD 32.63614,600
2026-05-07CAD 32.87CAD 33.41CAD 32.80CAD 33.00620,000
2026-05-06CAD 32.16CAD 33.12CAD 32.01CAD 32.78745,100
2026-05-05CAD 32.83CAD 32.84CAD 32.15CAD 32.39568,400
2026-05-04CAD 32.52CAD 32.86CAD 32.27CAD 32.72675,700
2026-05-01CAD 32.92CAD 33.04CAD 32.44CAD 32.59797,100
2026-04-30CAD 33.16CAD 33.16CAD 32.09CAD 32.922,581,100
2026-04-29CAD 35.77CAD 36.03CAD 35.51CAD 35.90289,500
2026-04-28CAD 36.09CAD 36.25CAD 35.60CAD 35.90257,900
2026-04-27CAD 35.88CAD 36.49CAD 35.88CAD 36.32349,500
2026-04-24CAD 35.36CAD 36.38CAD 35.00CAD 36.11323,300
2026-04-23CAD 35.53CAD 35.78CAD 34.92CAD 35.36294,000
2026-04-22CAD 36.00CAD 36.28CAD 35.82CAD 36.08277,800
2026-04-21CAD 35.87CAD 36.12CAD 35.70CAD 35.76271,900
2026-04-20CAD 36.40CAD 36.51CAD 35.72CAD 35.85297,300
2026-04-17CAD 36.24CAD 36.98CAD 36.13CAD 36.80334,400
2026-04-16CAD 36.11CAD 36.23CAD 35.73CAD 36.22351,700
2026-04-15CAD 35.69CAD 36.28CAD 35.53CAD 35.94579,900
2026-04-14CAD 34.36CAD 35.62CAD 34.23CAD 35.42569,600
2026-04-13CAD 33.62CAD 33.96CAD 33.42CAD 33.96286,100
2026-04-10CAD 33.98CAD 34.15CAD 33.42CAD 33.68312,600
2026-04-09CAD 33.48CAD 34.09CAD 33.33CAD 33.61575,300
2026-04-08CAD 32.35CAD 33.69CAD 31.70CAD 32.751,065,900
2026-04-07CAD 30.68CAD 30.85CAD 30.27CAD 30.85237,300
2026-04-06CAD 30.99CAD 31.20CAD 30.67CAD 30.76188,700
2026-04-02CAD 30.34CAD 30.98CAD 30.03CAD 30.82422,900
2026-04-01CAD 31.11CAD 31.75CAD 30.80CAD 31.11738,800
2026-03-31CAD 29.49CAD 30.75CAD 29.40CAD 30.67810,100
2026-03-30CAD 28.71CAD 28.91CAD 28.35CAD 28.82491,200
2026-03-27CAD 28.98CAD 29.12CAD 27.94CAD 28.261,001,700
2026-03-26CAD 31.29CAD 31.29CAD 29.16CAD 29.441,310,700
2026-03-25CAD 32.14CAD 32.36CAD 31.84CAD 31.88298,300
2026-03-24CAD 32.21CAD 32.21CAD 31.73CAD 31.84157,400
2026-03-23CAD 32.46CAD 32.64CAD 32.15CAD 32.41322,400
2026-03-20CAD 32.48CAD 32.48CAD 31.54CAD 31.98392,000
2026-03-19CAD 32.79CAD 32.91CAD 32.34CAD 32.59277,700
2026-03-18CAD 33.10CAD 33.41CAD 33.01CAD 33.05146,900
2026-03-17CAD 33.63CAD 34.14CAD 33.37CAD 33.47249,500
2026-03-16CAD 33.83CAD 34.03CAD 33.44CAD 33.68316,500
2026-03-13CAD 33.59CAD 33.76CAD 32.77CAD 32.97651,700
2026-03-12CAD 34.86CAD 35.02CAD 34.25CAD 34.40229,100
2026-03-11CAD 35.10CAD 35.40CAD 34.84CAD 35.1579,000
2026-03-10CAD 35.04CAD 35.44CAD 34.85CAD 35.16168,200
2026-03-09CAD 34.10CAD 34.76CAD 33.70CAD 34.72199,000
2026-03-06CAD 34.83CAD 34.90CAD 34.24CAD 34.72231,600
2026-03-05CAD 35.60CAD 36.01CAD 34.95CAD 35.51243,600
2026-03-04CAD 35.29CAD 36.12CAD 35.29CAD 35.85290,800
2026-03-03CAD 34.79CAD 35.40CAD 34.33CAD 35.20220,400
2026-03-02CAD 34.21CAD 35.45CAD 34.12CAD 35.19153,600
2026-02-27CAD 34.61CAD 34.89CAD 34.32CAD 34.89204,700
2026-02-26CAD 34.93CAD 35.52CAD 34.83CAD 35.33146,000
2026-02-25CAD 34.53CAD 35.20CAD 34.53CAD 35.20178,700
2026-02-24CAD 34.10CAD 34.49CAD 33.86CAD 34.49156,600
2026-02-23CAD 35.14CAD 35.28CAD 34.22CAD 34.30119,700
2026-02-20CAD 34.42CAD 35.66CAD 34.40CAD 35.26282,000
2026-02-19CAD 34.38CAD 34.81CAD 34.34CAD 34.73158,500
2026-02-18CAD 34.23CAD 34.68CAD 33.82CAD 34.62170,700
2026-02-17CAD 34.36CAD 34.57CAD 33.82CAD 34.45250,100
2026-02-13CAD 34.77CAD 35.02CAD 34.18CAD 34.54289,600
2026-02-12CAD 36.16CAD 36.35CAD 34.73CAD 34.98263,900
2026-02-11CAD 36.34CAD 36.53CAD 35.37CAD 35.99382,300
2026-02-10CAD 36.59CAD 36.64CAD 36.07CAD 36.11361,100
2026-02-09CAD 35.76CAD 36.79CAD 35.49CAD 36.52273,500
2026-02-06CAD 35.99CAD 36.11CAD 34.85CAD 35.69313,000
2026-02-05CAD 35.66CAD 36.65CAD 35.24CAD 36.08592,500
2026-02-04CAD 37.02CAD 37.02CAD 35.90CAD 36.00365,800
2026-02-03CAD 38.20CAD 38.45CAD 36.95CAD 37.22353,000
2026-02-02CAD 38.39CAD 38.80CAD 37.92CAD 38.05298,800
2026-01-30CAD 39.09CAD 39.34CAD 38.41CAD 38.511,035,600
2026-01-29CAD 38.50CAD 39.95CAD 38.30CAD 39.752,770,000
2026-01-28CAD 36.26CAD 36.48CAD 35.98CAD 36.00387,100
2026-01-27CAD 36.29CAD 36.44CAD 35.82CAD 36.24388,500
2026-01-26CAD 35.79CAD 36.36CAD 35.65CAD 36.20456,700
2026-01-23CAD 34.81CAD 35.92CAD 34.79CAD 35.52401,600
2026-01-22CAD 33.98CAD 34.95CAD 33.82CAD 34.92410,500
2026-01-21CAD 32.70CAD 33.34CAD 32.38CAD 33.25268,000
2026-01-20CAD 32.72CAD 32.97CAD 32.38CAD 32.62515,200
2026-01-19CAD 32.90CAD 32.90CAD 32.40CAD 32.72144,600
2026-01-16CAD 33.71CAD 33.92CAD 33.46CAD 33.48251,700
2026-01-15CAD 33.41CAD 33.68CAD 33.15CAD 33.51256,100
2026-01-14CAD 33.84CAD 33.84CAD 33.18CAD 33.21390,900
2026-01-13CAD 34.67CAD 34.67CAD 33.68CAD 34.04475,200
2026-01-12CAD 35.07CAD 35.20CAD 34.59CAD 34.64367,100
2026-01-09CAD 34.92CAD 35.31CAD 34.70CAD 35.22379,200
2026-01-08CAD 34.83CAD 34.90CAD 34.30CAD 34.89202,300
2026-01-07CAD 35.39CAD 35.51CAD 34.80CAD 35.00312,500
2026-01-06CAD 35.61CAD 35.89CAD 35.17CAD 35.65312,000
2026-01-05CAD 35.13CAD 35.83CAD 35.00CAD 35.52316,800
2026-01-02CAD 35.74CAD 35.77CAD 34.75CAD 35.10330,600
2025-12-31CAD 35.90CAD 35.90CAD 35.58CAD 35.61144,800
2025-12-30CAD 35.58CAD 36.25CAD 35.58CAD 35.95293,800
2025-12-29CAD 35.55CAD 35.62CAD 35.33CAD 35.54241,900
2025-12-24CAD 35.77CAD 36.05CAD 35.77CAD 36.0598,700
2025-12-23CAD 35.65CAD 35.95CAD 35.60CAD 35.92188,400
2025-12-22CAD 35.77CAD 36.35CAD 35.48CAD 35.74407,200
2025-12-19CAD 36.02CAD 36.16CAD 35.59CAD 35.59416,900
2025-12-18CAD 35.54CAD 36.20CAD 35.54CAD 35.97323,800
2025-12-17CAD 35.45CAD 35.70CAD 35.09CAD 35.09269,400
2025-12-16CAD 34.74CAD 35.77CAD 34.74CAD 35.52290,900
2025-12-15CAD 34.88CAD 35.26CAD 34.53CAD 35.00195,400
2025-12-12CAD 35.21CAD 35.21CAD 34.53CAD 34.80266,900
2025-12-11CAD 34.77CAD 35.40CAD 34.68CAD 35.26261,700
2025-12-10CAD 35.19CAD 35.36CAD 34.79CAD 35.14309,500
2025-12-09CAD 35.84CAD 35.89CAD 35.35CAD 35.52293,400
2025-12-08CAD 36.18CAD 36.55CAD 35.99CAD 36.02256,400
2025-12-05CAD 35.97CAD 36.47CAD 35.82CAD 36.40711,000
2025-12-04CAD 36.48CAD 36.50CAD 35.70CAD 35.77759,200
2025-12-03CAD 34.93CAD 35.11CAD 34.58CAD 34.65340,800
2025-12-02CAD 34.78CAD 35.04CAD 34.55CAD 35.01235,300
2025-12-01CAD 34.59CAD 34.91CAD 34.50CAD 34.64302,800
2025-11-28CAD 34.47CAD 35.09CAD 34.42CAD 34.97292,700
2025-11-27CAD 34.45CAD 34.49CAD 34.40CAD 34.4953,000
2025-11-26CAD 34.95CAD 34.95CAD 34.24CAD 34.33484,700
2025-11-25CAD 33.85CAD 34.50CAD 33.50CAD 34.49456,800
2025-11-24CAD 32.47CAD 33.39CAD 32.43CAD 33.22516,500
2025-11-21CAD 31.86CAD 32.38CAD 31.52CAD 32.23400,800
2025-11-20CAD 32.72CAD 32.86CAD 31.63CAD 31.95543,300
2025-11-19CAD 32.20CAD 32.25CAD 31.50CAD 31.98562,000
2025-11-18CAD 32.09CAD 32.70CAD 31.63CAD 32.44612,700
2025-11-17CAD 33.09CAD 33.11CAD 32.27CAD 32.62486,400
2025-11-14CAD 32.58CAD 33.25CAD 32.29CAD 33.04551,000
2025-11-13CAD 33.26CAD 33.45CAD 32.70CAD 33.09594,300
2025-11-12CAD 34.08CAD 34.08CAD 32.95CAD 33.03900,000
2025-11-11CAD 34.11CAD 34.11CAD 33.57CAD 34.00366,900
2025-11-10CAD 34.28CAD 34.43CAD 33.83CAD 34.29608,600
2025-11-07CAD 33.45CAD 33.75CAD 32.62CAD 33.75777,800
2025-11-06CAD 34.55CAD 34.55CAD 33.53CAD 33.59778,900
2025-11-05CAD 34.32CAD 34.83CAD 34.00CAD 34.52806,200
2025-11-04CAD 34.12CAD 34.81CAD 33.99CAD 34.08753,800
2025-11-03CAD 35.64CAD 35.75CAD 34.55CAD 34.601,540,400
2025-10-31CAD 36.72CAD 36.72CAD 35.05CAD 35.241,876,100
2025-10-30CAD 36.60CAD 37.06CAD 35.35CAD 36.242,750,500
2025-10-29CAD 41.07CAD 41.24CAD 40.37CAD 40.90525,400
2025-10-28CAD 40.97CAD 41.19CAD 40.52CAD 40.89410,500
2025-10-27CAD 40.79CAD 41.04CAD 40.64CAD 40.81317,800
2025-10-24CAD 40.07CAD 40.25CAD 39.74CAD 40.15282,800
2025-10-23CAD 39.90CAD 40.32CAD 39.83CAD 39.90272,600
2025-10-22CAD 39.96CAD 40.20CAD 39.35CAD 39.84273,000
2025-10-21CAD 39.95CAD 40.10CAD 39.60CAD 39.90196,600
2025-10-20CAD 39.24CAD 39.86CAD 39.18CAD 39.80216,500
2025-10-17CAD 38.53CAD 39.03CAD 38.40CAD 38.99144,600
2025-10-16CAD 39.07CAD 39.45CAD 38.30CAD 38.75278,800
2025-10-15CAD 39.03CAD 39.35CAD 38.60CAD 39.08150,600
2025-10-14CAD 38.43CAD 38.91CAD 38.07CAD 38.59124,900
2025-10-10CAD 39.83CAD 39.95CAD 38.34CAD 38.39582,700
2025-10-09CAD 39.15CAD 39.92CAD 38.80CAD 39.92339,600