Canada markets closed

Metro Inc. (MRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
84.91-0.09 (-0.11%)
At close: 04:00PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202484.9885.3084.3984.9184.91351,400
Sept 05, 202485.7285.7784.5485.0085.00348,600
Sept 05, 20240.335 Dividend
Sept 04, 202484.5886.0384.4085.8985.56593,300
Sept 03, 202484.6585.2284.0684.9084.57343,500
Aug 30, 202484.5484.7283.8184.6684.331,090,700
Aug 29, 202484.0984.8284.0084.4884.15442,500
Aug 28, 202484.1784.4883.7083.9583.62188,100
Aug 27, 202483.7784.5783.7784.3183.98220,400
Aug 26, 202484.0584.4283.8784.1883.85212,000
Aug 23, 202484.0984.9283.4784.0083.67176,100
Aug 22, 202483.6083.9582.5783.8583.52407,700
Aug 21, 202483.5184.0983.1583.5083.17241,800
Aug 20, 202483.2483.8183.1083.5283.19197,900
Aug 19, 202483.8484.2282.9583.2482.92448,500
Aug 16, 202483.8984.0383.2383.9183.58306,700
Aug 15, 202483.0084.7883.0084.1583.82342,400
Aug 14, 202482.0082.5080.5982.1681.84681,200
Aug 13, 202479.9781.4479.0581.4081.08492,200
Aug 12, 202479.4479.5878.7879.4179.10211,900
Aug 09, 202480.3781.1679.4279.7579.44449,100
Aug 08, 202479.3280.4478.8780.1479.83346,600
Aug 07, 202480.8480.8478.5978.8278.51527,600
Aug 06, 202479.6580.9479.1680.3680.05527,100
Aug 02, 202481.2681.9080.2681.1980.87445,600
Aug 01, 202482.6782.6781.6181.7481.42365,400
Jul 31, 202482.4182.4481.7682.2281.90258,800
Jul 30, 202481.7082.3881.5981.9681.64338,000
Jul 29, 202482.4082.4081.3881.7081.38225,000
Jul 26, 202482.4082.9482.1082.1581.83271,900
Jul 25, 202481.8182.5081.6182.3282.00194,200
Jul 24, 202481.9683.1681.5682.0981.77242,200
Jul 23, 202481.6182.2081.2381.9781.65275,100
Jul 22, 202481.5082.2681.3581.8381.51333,800
Jul 19, 202480.8182.7580.5782.5082.18308,400
Jul 18, 202480.0780.9180.0080.3880.07603,900
Jul 17, 202479.1480.0278.9080.0079.69210,500
Jul 16, 202479.4680.0779.1479.3679.05198,800
Jul 15, 202479.5279.8679.3679.5079.19399,800
Jul 12, 202478.7879.9278.4279.2578.94475,100
Jul 11, 202479.2179.2178.5078.7478.43540,600
Jul 10, 202478.6979.6178.3578.8778.56304,800
Jul 09, 202478.6578.8778.0978.5078.19235,800
Jul 08, 202477.5079.2577.4778.6578.34321,000
Jul 05, 202477.5378.0477.3577.4677.16287,500
Jul 04, 202477.2977.8877.2977.5377.2384,500
Jul 03, 202477.2878.2577.2877.4677.16295,000
Jul 02, 202475.6877.2175.3777.1176.81447,900
Jun 28, 202476.0976.5175.6575.7975.49399,400
Jun 27, 202475.5776.2275.3676.0375.73250,500
Jun 26, 202475.6676.2275.3275.8575.55299,700
Jun 25, 202475.5975.8875.0875.7975.49185,500
Jun 24, 202474.2275.6973.9775.5375.24524,200
Jun 21, 202473.5074.1873.1374.0773.781,901,300
Jun 20, 202472.9773.8572.6473.4873.19452,300
Jun 19, 202473.7373.8872.7973.0072.72316,300
Jun 18, 202473.7874.2273.4373.9073.61396,900
Jun 17, 202473.7074.0473.4373.7873.49485,100
Jun 14, 202474.2574.2573.4473.9973.70509,500
Jun 13, 202474.2674.7474.0074.3574.06274,500
Jun 12, 202474.0374.9174.0074.4274.13485,900
Jun 11, 202474.2874.3773.6974.0973.80590,100
Jun 10, 202475.0075.5073.9374.3774.08474,300
Jun 07, 202475.5475.8675.1875.1974.90215,600
Jun 06, 202475.6376.3875.2175.5775.28409,100
Jun 05, 202475.0076.2374.8275.7375.43523,400
Jun 04, 202472.9675.0472.9674.8574.56647,900
Jun 03, 202472.6473.4272.6372.9072.62428,100
May 31, 202473.6873.8172.3972.6372.351,857,400
May 30, 202473.3373.8372.9373.5373.24467,800
May 29, 202472.5173.7172.5073.3473.05537,100
May 28, 202473.6773.6872.8473.0072.72421,000
May 27, 202474.5174.6573.7373.9673.67243,900
May 24, 202474.4374.9574.2474.5674.27301,700
May 23, 202474.0474.4073.5974.2974.00420,300
May 22, 202474.0074.1973.2473.9773.68491,600
May 21, 202474.4774.5473.7674.0573.76307,100
May 17, 202474.3274.7573.7574.7174.42564,100
May 16, 202473.6174.6373.6174.4074.11769,500
May 15, 202473.5973.9372.9273.5673.27512,700
May 14, 202473.2473.6972.8273.5973.30366,500
May 14, 20240.335 Dividend
May 13, 202473.9874.5273.3273.6273.00602,800
May 10, 202472.7574.2072.7574.0873.46440,200
May 09, 202473.3473.5072.5372.7272.11316,700
May 08, 202472.4073.7072.4073.2772.65290,500
May 07, 202472.7273.0772.3872.5571.94396,400
May 06, 202472.4572.8472.1872.7572.14495,600
May 03, 202471.6972.4571.5072.3371.72409,600
May 02, 202470.6971.6170.4271.5470.94404,400
May 01, 202470.1170.7469.6470.2669.67239,600
Apr 30, 202470.7871.0870.2470.4269.83385,800
Apr 29, 202470.9771.1370.5670.9070.30423,100
Apr 26, 202470.9671.7470.8970.9270.32261,100
Apr 25, 202469.9471.1469.1970.9570.35359,300
Apr 24, 202469.9071.2569.7570.2869.69440,300
Apr 23, 202469.6369.9169.2069.9069.31559,100
Apr 22, 202469.5970.3569.2869.5768.98633,100
Apr 19, 202469.9870.4169.4369.7069.11192,300
Apr 18, 202470.5870.6069.5569.9669.37339,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...