Canada markets close in 1 minute

Metro Inc. (MRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
70.40+0.10 (+0.14%)
As of 03:59PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202270.1070.7769.9070.4070.40203,489
Aug 05, 202270.6171.0169.8770.3070.30219,600
Aug 04, 202270.2470.8369.9670.7170.71199,800
Aug 03, 202270.1670.4969.6170.1470.14228,300
Aug 02, 202270.7671.2969.9170.1870.18362,800
Jul 29, 202271.5071.7870.7870.9170.91275,600
Jul 28, 202270.8971.4370.2771.3071.30277,000
Jul 27, 202271.1371.5670.6370.7470.74311,300
Jul 26, 202270.1071.2969.5871.1371.13229,600
Jul 25, 202269.3870.3469.3070.3170.31187,800
Jul 22, 202269.8270.4469.3369.6569.65203,500
Jul 21, 202269.6570.0869.4669.7669.76326,000
Jul 20, 202269.7670.0369.3969.6969.69232,600
Jul 19, 202270.2170.7869.7069.7669.76307,700
Jul 18, 202270.0470.9169.6269.9969.99659,800
Jul 15, 202271.3671.8869.9870.1870.18357,700
Jul 14, 202271.1972.0870.9071.2271.22508,800
Jul 13, 202270.4571.7470.2871.4871.48392,200
Jul 12, 202270.5971.4170.5970.8770.87348,000
Jul 11, 202271.1371.6870.4770.5970.59344,600
Jul 08, 202270.4971.2870.3171.1671.16281,300
Jul 07, 202269.2070.9269.1270.7970.79493,900
Jul 06, 202270.0070.0368.9269.1969.19423,900
Jul 05, 202270.0470.2469.1370.1070.10457,800
Jul 04, 202269.0270.5268.5669.8869.88180,200
Jun 30, 202268.5169.2168.5169.0969.09421,800
Jun 29, 202268.0069.3368.0069.1369.13269,700
Jun 28, 202268.9769.2567.7567.8667.86288,300
Jun 27, 202268.9068.9668.3668.8968.89284,200
Jun 24, 202267.7868.9467.5468.8868.88391,200
Jun 23, 202266.2567.9466.2567.4467.44273,400
Jun 22, 202266.9667.1165.3066.0566.05512,700
Jun 21, 202267.5067.9066.8267.1267.12506,500
Jun 20, 202267.4168.0867.2067.7067.70152,900
Jun 17, 202267.2569.4967.0467.3067.301,383,300
Jun 16, 202267.8868.3266.8967.0767.07478,200
Jun 15, 202268.0268.5367.7468.1668.16315,800
Jun 14, 202268.2568.4367.1667.9067.90434,600
Jun 13, 202268.4669.0868.2668.3468.34678,200
Jun 10, 202269.0669.4568.3769.1269.12658,600
Jun 09, 202269.5769.8869.1869.2769.27289,800
Jun 08, 202270.2070.3969.4169.5969.59429,800
Jun 07, 202270.5570.5569.5970.2170.21358,200
Jun 06, 202271.6072.0770.4270.5070.50400,000
Jun 03, 202270.5371.7670.4871.6171.61469,200
Jun 02, 202269.0871.1768.9570.8170.81532,500
Jun 01, 202269.7570.1468.8869.0469.04296,500
May 31, 202269.0770.0669.0769.8669.86866,200
May 30, 202270.1070.1369.3069.4869.48119,500
May 27, 202268.7469.9368.2169.8769.87615,200
May 26, 202268.2468.6368.0268.6068.60426,500
May 25, 202267.9868.2267.1468.1468.14235,600
May 24, 202267.2568.3867.2567.6667.66446,700
May 20, 202267.4167.4666.2866.9866.98632,200
May 19, 202266.6467.3865.7667.1767.17704,100
May 18, 202269.3269.9766.6467.1867.18623,500
May 17, 202270.9370.9369.2769.8169.81435,300
May 16, 202269.3971.0869.1070.9470.94379,100
May 13, 202269.2169.7368.9969.7069.70455,000
May 12, 202267.8769.2667.8269.1069.10499,500
May 11, 202268.6268.8367.5368.2568.25985,000
May 11, 20220.275 Dividend
May 10, 202269.5069.5668.2369.1068.821,853,800
May 09, 202268.7269.9868.3469.1468.86935,700
May 06, 202269.0069.5368.5968.9768.70718,700
May 05, 202269.3769.6868.9669.1668.881,035,700
May 04, 202268.7469.6268.0469.3569.07380,000
May 03, 202270.1070.5868.6768.7268.45402,000
May 02, 202270.5571.3070.1670.2870.00419,900
Apr 29, 202270.7070.9470.2470.6170.33417,100
Apr 28, 202270.7871.4670.4870.6870.40378,500
Apr 27, 202269.8870.6869.5470.4470.16536,000
Apr 26, 202270.8670.9769.3469.8369.55381,000
Apr 25, 202269.9070.6069.2870.2469.96446,400
Apr 22, 202270.3970.6069.0969.8269.54504,000
Apr 21, 202271.9871.9869.9170.2769.99526,500
Apr 20, 202272.8573.1771.8672.1471.85589,000
Apr 19, 202271.5373.0071.4672.8372.54297,700
Apr 18, 202271.7072.0071.4071.4671.18349,300
Apr 14, 202272.0472.9771.8571.9371.64258,300
Apr 13, 202273.0173.2072.0072.2371.94294,400
Apr 12, 202273.3373.4572.8172.9572.66323,400
Apr 11, 202272.5173.5472.5173.3173.02552,100
Apr 08, 202273.5073.5072.7172.8072.51462,300
Apr 07, 202272.7773.4072.6273.3973.10363,800
Apr 06, 202272.7073.0672.1573.0172.72339,100
Apr 05, 202271.4772.9771.4572.7872.49369,400
Apr 04, 202271.5871.7571.2571.4071.12282,500
Apr 01, 202272.0772.1471.3471.5771.29355,000
Mar 31, 202271.8372.2471.3471.9671.67558,300
Mar 30, 202271.8671.9271.3671.6071.32331,100
Mar 29, 202271.2071.7871.1171.5971.31336,600
Mar 28, 202270.3170.9069.8470.8570.57442,800
Mar 25, 202270.4370.4369.8070.3270.04503,500
Mar 24, 202269.5070.0369.2370.0069.72332,100
Mar 23, 202269.2669.9569.0469.2268.94450,700
Mar 22, 202269.6969.7868.8569.4069.12543,200
Mar 21, 202269.6569.6569.1169.4869.20263,600
Mar 18, 202270.3770.4069.1669.4269.142,178,800
Mar 17, 202269.3670.4768.5870.4070.12642,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...