Meta Platforms, Inc. (TSX:META)
Canada
· Delayed Price · Currency is CAD 36.40
+0.63 (1.76%)
At close: Dec 5, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.97 | 36.47 | 35.82 | 36.40 | 36.40 | 1.76% | 711,047 |
| Dec 4, 2025 | 36.48 | 36.50 | 35.70 | 35.77 | 35.77 | 3.23% | 759,240 |
| Dec 3, 2025 | 34.93 | 35.11 | 34.58 | 34.65 | 34.65 | -1.03% | 340,794 |
| Dec 2, 2025 | 34.78 | 35.04 | 34.55 | 35.01 | 35.01 | 1.07% | 235,346 |
| Dec 1, 2025 | 34.59 | 34.91 | 34.50 | 34.64 | 34.64 | -0.94% | 302,785 |
| Nov 28, 2025 | 34.47 | 35.09 | 34.42 | 34.97 | 34.97 | 1.39% | 292,688 |
| Nov 27, 2025 | 34.45 | 34.49 | 34.40 | 34.49 | 34.49 | 0.47% | 52,992 |
| Nov 26, 2025 | 34.95 | 34.95 | 34.24 | 34.33 | 34.33 | -0.46% | 484,695 |
| Nov 25, 2025 | 33.85 | 34.50 | 33.50 | 34.49 | 34.49 | 3.82% | 456,759 |
| Nov 24, 2025 | 32.47 | 33.39 | 32.43 | 33.22 | 33.22 | 3.07% | 516,437 |
| Nov 21, 2025 | 31.86 | 32.38 | 31.52 | 32.23 | 32.23 | 0.88% | 400,819 |
| Nov 20, 2025 | 32.72 | 32.86 | 31.63 | 31.95 | 31.95 | -0.09% | 543,297 |
| Nov 19, 2025 | 32.20 | 32.25 | 31.50 | 31.98 | 31.98 | -1.42% | 561,992 |
| Nov 18, 2025 | 32.09 | 32.70 | 31.63 | 32.44 | 32.44 | -0.55% | 612,703 |
| Nov 17, 2025 | 33.09 | 33.11 | 32.27 | 32.62 | 32.62 | -1.27% | 486,449 |
| Nov 14, 2025 | 32.58 | 33.25 | 32.29 | 33.04 | 33.04 | -0.15% | 551,006 |
| Nov 13, 2025 | 33.26 | 33.45 | 32.70 | 33.09 | 33.09 | 0.18% | 594,281 |
| Nov 12, 2025 | 34.08 | 34.08 | 32.95 | 33.03 | 33.03 | -2.85% | 900,020 |
| Nov 11, 2025 | 34.11 | 34.11 | 33.57 | 34.00 | 34.00 | -0.85% | 366,871 |
| Nov 10, 2025 | 34.28 | 34.43 | 33.83 | 34.29 | 34.29 | 1.60% | 608,605 |
| Nov 7, 2025 | 33.45 | 33.75 | 32.62 | 33.75 | 33.75 | 0.48% | 777,763 |
| Nov 6, 2025 | 34.55 | 34.55 | 33.53 | 33.59 | 33.59 | -2.69% | 778,885 |
| Nov 5, 2025 | 34.32 | 34.83 | 34.00 | 34.52 | 34.52 | 1.29% | 806,247 |
| Nov 4, 2025 | 34.12 | 34.81 | 33.99 | 34.08 | 34.08 | -1.50% | 753,793 |
| Nov 3, 2025 | 35.64 | 35.75 | 34.55 | 34.60 | 34.60 | -1.82% | 1,540,353 |
| Oct 31, 2025 | 36.72 | 36.72 | 35.05 | 35.24 | 35.24 | -2.76% | 1,876,095 |
| Oct 30, 2025 | 36.60 | 37.06 | 35.35 | 36.24 | 36.24 | -11.39% | 2,750,507 |
| Oct 29, 2025 | 41.07 | 41.24 | 40.37 | 40.90 | 40.90 | 0.02% | 525,353 |
| Oct 28, 2025 | 40.97 | 41.19 | 40.52 | 40.89 | 40.89 | 0.20% | 410,450 |
| Oct 27, 2025 | 40.79 | 41.04 | 40.64 | 40.81 | 40.81 | 1.64% | 317,814 |
| Oct 24, 2025 | 40.07 | 40.25 | 39.74 | 40.15 | 40.15 | 0.63% | 282,777 |
| Oct 23, 2025 | 39.90 | 40.32 | 39.83 | 39.90 | 39.90 | 0.15% | 272,596 |
| Oct 22, 2025 | 39.96 | 40.20 | 39.35 | 39.84 | 39.84 | -0.15% | 272,951 |
| Oct 21, 2025 | 39.95 | 40.10 | 39.60 | 39.90 | 39.90 | 0.25% | 196,649 |
| Oct 20, 2025 | 39.24 | 39.86 | 39.18 | 39.80 | 39.80 | 2.08% | 216,493 |
| Oct 17, 2025 | 38.53 | 39.03 | 38.40 | 38.99 | 38.99 | 0.62% | 144,552 |
| Oct 16, 2025 | 39.07 | 39.45 | 38.30 | 38.75 | 38.75 | -0.84% | 278,796 |
| Oct 15, 2025 | 39.03 | 39.35 | 38.60 | 39.08 | 39.08 | 1.27% | 150,640 |
| Oct 14, 2025 | 38.43 | 38.91 | 38.07 | 38.59 | 38.59 | 0.52% | 124,932 |
| Oct 10, 2025 | 39.83 | 39.95 | 38.34 | 38.39 | 38.39 | -3.83% | 582,661 |
| Oct 9, 2025 | 39.15 | 39.92 | 38.80 | 39.92 | 39.92 | 2.20% | 339,640 |
| Oct 8, 2025 | 38.92 | 39.14 | 38.50 | 39.06 | 39.06 | 0.64% | 274,271 |
| Oct 7, 2025 | 39.00 | 39.05 | 38.40 | 38.81 | 38.81 | -0.31% | 237,187 |
| Oct 6, 2025 | 38.51 | 38.99 | 37.60 | 38.93 | 38.93 | 0.62% | 735,047 |
| Oct 3, 2025 | 39.71 | 39.71 | 38.64 | 38.69 | 38.69 | -2.22% | 441,349 |
| Oct 2, 2025 | 39.30 | 39.57 | 39.09 | 39.57 | 39.57 | 1.36% | 214,339 |
| Oct 1, 2025 | 39.35 | 39.35 | 38.65 | 39.04 | 39.04 | -2.42% | 663,310 |
| Sep 30, 2025 | 40.45 | 40.45 | 39.55 | 40.01 | 40.01 | -1.19% | 263,615 |
| Sep 29, 2025 | 40.82 | 40.83 | 40.25 | 40.49 | 40.49 | - | 117,001 |
| Sep 26, 2025 | 40.86 | 40.86 | 40.16 | 40.49 | 40.49 | -0.71% | 118,696 |
| Sep 25, 2025 | 41.01 | 41.17 | 40.55 | 40.78 | 40.78 | -1.52% | 119,085 |
| Sep 24, 2025 | 41.33 | 41.42 | 40.97 | 41.41 | 41.41 | 0.68% | 118,326 |
| Sep 23, 2025 | 41.90 | 41.91 | 40.90 | 41.13 | 41.13 | -1.20% | 133,452 |
| Sep 22, 2025 | 42.55 | 42.75 | 41.63 | 41.63 | 41.63 | -1.77% | 209,309 |
| Sep 19, 2025 | 42.90 | 43.00 | 41.90 | 42.38 | 42.35 | -0.31% | 185,019 |
| Sep 18, 2025 | 42.58 | 42.92 | 42.15 | 42.51 | 42.48 | 0.57% | 142,341 |
| Sep 17, 2025 | 42.40 | 42.60 | 41.75 | 42.27 | 42.24 | -0.28% | 155,893 |
| Sep 16, 2025 | 41.76 | 42.53 | 41.69 | 42.39 | 42.36 | 1.65% | 326,500 |
| Sep 15, 2025 | 41.23 | 42.11 | 41.00 | 41.70 | 41.67 | 1.21% | 170,760 |
| Sep 12, 2025 | 40.81 | 41.28 | 40.55 | 41.20 | 41.17 | 0.68% | 420,324 |
| Sep 11, 2025 | 41.22 | 41.22 | 40.82 | 40.92 | 40.89 | -0.20% | 82,955 |
| Sep 10, 2025 | 41.80 | 41.80 | 40.98 | 41.00 | 40.97 | -1.84% | 143,688 |
| Sep 9, 2025 | 41.25 | 41.77 | 41.10 | 41.77 | 41.74 | 1.83% | 125,283 |
| Sep 8, 2025 | 41.12 | 41.75 | 41.00 | 41.02 | 40.99 | 0.12% | 108,974 |
| Sep 5, 2025 | 41.05 | 41.31 | 40.61 | 40.97 | 40.94 | 0.29% | 116,901 |
| Sep 4, 2025 | 40.83 | 41.45 | 40.68 | 40.85 | 40.82 | 1.64% | 155,790 |
| Sep 3, 2025 | 40.19 | 40.33 | 40.06 | 40.19 | 40.16 | 0.07% | 62,510 |
| Sep 2, 2025 | 39.65 | 40.16 | 39.46 | 40.16 | 40.13 | -0.47% | 84,911 |
| Aug 29, 2025 | 40.58 | 40.67 | 40.11 | 40.35 | 40.32 | -1.49% | 107,703 |
| Aug 28, 2025 | 40.59 | 41.08 | 40.50 | 40.96 | 40.93 | 0.39% | 54,543 |
| Aug 27, 2025 | 41.11 | 41.12 | 40.55 | 40.80 | 40.77 | -0.85% | 89,210 |
| Aug 26, 2025 | 40.98 | 41.15 | 40.83 | 41.15 | 41.12 | 0.02% | 62,123 |
| Aug 25, 2025 | 41.21 | 41.33 | 40.94 | 41.14 | 41.11 | -0.17% | 52,552 |
| Aug 22, 2025 | 40.39 | 41.28 | 40.13 | 41.21 | 41.18 | 2.21% | 110,632 |
| Aug 21, 2025 | 40.58 | 40.60 | 40.01 | 40.32 | 40.29 | -1.13% | 70,900 |
| Aug 20, 2025 | 40.74 | 40.88 | 39.90 | 40.78 | 40.75 | -0.59% | 143,537 |
| Aug 19, 2025 | 41.92 | 41.92 | 40.92 | 41.02 | 40.99 | -2.17% | 133,344 |
| Aug 18, 2025 | 42.36 | 42.36 | 41.34 | 41.93 | 41.90 | -2.26% | 239,954 |
| Aug 15, 2025 | 42.85 | 43.44 | 42.64 | 42.90 | 42.87 | 0.33% | 116,152 |
| Aug 14, 2025 | 42.50 | 43.00 | 42.25 | 42.76 | 42.73 | 0.30% | 116,738 |
| Aug 13, 2025 | 43.22 | 43.41 | 42.51 | 42.63 | 42.60 | -1.21% | 116,752 |
| Aug 12, 2025 | 42.21 | 43.33 | 42.21 | 43.15 | 43.12 | 3.13% | 146,799 |
| Aug 11, 2025 | 42.11 | 42.21 | 41.76 | 41.84 | 41.81 | -0.38% | 203,598 |
| Aug 8, 2025 | 41.61 | 42.02 | 41.44 | 42.00 | 41.97 | 0.79% | 132,199 |
| Aug 7, 2025 | 42.33 | 42.33 | 41.50 | 41.67 | 41.64 | -1.07% | 125,085 |
| Aug 6, 2025 | 41.98 | 42.20 | 41.55 | 42.12 | 42.09 | 1.08% | 93,453 |
| Aug 5, 2025 | 42.47 | 42.72 | 41.66 | 41.67 | 41.64 | 1.81% | 234,514 |
| Aug 1, 2025 | 41.49 | 41.78 | 40.74 | 40.93 | 40.90 | -3.01% | 225,986 |
| Jul 31, 2025 | 42.20 | 42.85 | 41.67 | 42.20 | 42.17 | 10.88% | 744,906 |
| Jul 30, 2025 | 38.73 | 38.73 | 37.83 | 38.06 | 38.03 | -0.70% | 249,872 |
| Jul 29, 2025 | 39.38 | 39.58 | 38.31 | 38.33 | 38.30 | -2.29% | 225,909 |
| Jul 28, 2025 | 39.14 | 39.60 | 38.95 | 39.23 | 39.20 | 0.59% | 174,837 |
| Jul 25, 2025 | 39.24 | 39.40 | 38.95 | 39.00 | 38.97 | -0.38% | 130,844 |
| Jul 24, 2025 | 39.17 | 39.52 | 39.05 | 39.15 | 39.12 | 0.13% | 101,093 |
| Jul 23, 2025 | 38.71 | 39.10 | 38.60 | 39.10 | 39.07 | 1.22% | 65,321 |
| Jul 22, 2025 | 39.24 | 39.24 | 38.38 | 38.63 | 38.60 | -1.05% | 110,986 |
| Jul 21, 2025 | 38.61 | 39.20 | 38.61 | 39.04 | 39.01 | 1.19% | 98,954 |
| Jul 18, 2025 | 38.50 | 38.58 | 37.84 | 38.58 | 38.55 | 0.47% | 91,247 |
| Jul 17, 2025 | 38.49 | 38.57 | 38.15 | 38.40 | 38.37 | -0.13% | 127,725 |
| Jul 16, 2025 | 39.01 | 39.02 | 38.35 | 38.45 | 38.42 | -1.11% | 97,341 |