Canada markets closed

Metro Inc. (MRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
77.26+0.01 (+0.01%)
At close: 04:00PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202277.1577.4476.5677.2677.26230,100
Nov 24, 202277.7977.7977.0677.2577.2593,400
Nov 23, 202277.5378.2277.1877.7577.75660,900
Nov 22, 202277.6978.2677.2077.5377.53523,000
Nov 21, 202276.3177.5176.3177.4177.41718,600
Nov 18, 202275.7776.8275.6376.6776.67886,400
Nov 17, 202274.0175.8674.0175.7575.75772,800
Nov 16, 202272.5074.6272.5074.2274.22717,400
Nov 15, 202272.4872.4871.3072.2572.25301,700
Nov 14, 202272.3372.9071.8771.9671.96525,200
Nov 11, 202273.3673.4271.9972.1072.10243,000
Nov 10, 202273.4473.8872.8273.2373.23482,100
Nov 09, 202272.8073.3672.6172.7072.70231,400
Nov 08, 202272.9273.2272.4172.7272.72227,900
Nov 07, 202272.1572.8072.1572.5372.53345,000
Nov 04, 202271.5072.4871.4372.2172.21292,700
Nov 03, 202271.4971.7270.7771.3271.32234,200
Nov 02, 202271.7272.3871.5171.6071.60336,500
Nov 01, 202272.3872.3870.6071.7071.70237,800
Oct 31, 202272.0572.6671.1671.3771.37415,300
Oct 28, 202270.7372.1470.7372.0272.02267,600
Oct 27, 202271.5071.5070.5870.9570.95434,300
Oct 26, 202270.6571.7970.5271.3671.36311,800
Oct 25, 202270.1970.9770.0370.8770.87350,500
Oct 24, 202270.6371.1769.8169.9569.95337,600
Oct 21, 202268.5870.9468.4870.5870.58441,300
Oct 20, 202268.9269.5268.5268.7168.71223,500
Oct 20, 20220.275 Dividend
Oct 19, 202269.4669.7268.6969.3469.06402,200
Oct 18, 202269.9370.0069.3269.7469.46190,800
Oct 17, 202269.4869.9369.1569.4669.18517,300
Oct 14, 202269.9670.1068.9769.0968.82470,000
Oct 13, 202268.7370.7468.5969.8469.56518,200
Oct 12, 202268.3869.6068.2769.1268.85440,000
Oct 11, 202267.5868.9567.0968.2367.96384,600
Oct 07, 202267.8968.5067.3167.5867.31374,700
Oct 06, 202270.2470.2867.8068.0567.78557,000
Oct 05, 202270.2270.8469.7770.3870.10537,900
Oct 04, 202270.8771.1169.5470.4470.16463,900
Oct 03, 202269.4671.4769.3170.5170.23425,300
Sept 30, 202270.2070.2669.0769.1768.90623,000
Sept 29, 202270.1070.3168.9069.7669.48411,600
Sept 28, 202270.5670.7369.8270.3470.06509,400
Sept 27, 202269.8170.8869.6570.5270.24346,200
Sept 26, 202269.8370.1969.2869.8169.53358,100
Sept 23, 202269.9070.8269.6469.8469.56441,900
Sept 22, 202269.8370.7269.5070.2970.01281,000
Sept 21, 202270.3970.8269.7869.8069.52289,400
Sept 20, 202271.2771.3069.8270.4670.18329,300
Sept 19, 202271.2671.2670.4671.1870.90283,400
Sept 16, 202270.3571.3370.1771.2871.00785,800
Sept 15, 202271.2971.3870.3770.6070.32306,700
Sept 14, 202271.8571.8571.2571.4271.14199,600
Sept 13, 202272.1872.9071.6671.8371.55342,100
Sept 12, 202272.1872.9571.8272.5472.25443,000
Sept 09, 202270.5972.2470.5972.1871.89459,500
Sept 08, 202271.1571.1569.8770.5370.25313,300
Sept 07, 202270.4371.1670.0371.1570.87372,800
Sept 06, 202270.4870.9469.8670.3570.07316,700
Sept 02, 202270.0071.1669.5670.7770.49354,100
Sept 01, 202269.2369.8868.6869.7669.48439,900
Aug 31, 202269.6770.0568.9869.0868.81515,700
Aug 30, 202269.4370.0169.2169.6569.37480,900
Aug 30, 20220.275 Dividend
Aug 29, 202269.7570.2069.3069.5368.98352,500
Aug 26, 202270.8070.8870.0170.0669.51234,900
Aug 25, 202271.1971.2270.1270.9070.34271,700
Aug 24, 202272.0072.7270.9470.9670.40443,700
Aug 23, 202272.5072.5071.8271.9971.42312,500
Aug 22, 202272.2072.8472.0072.6672.09304,000
Aug 19, 202271.8672.5071.8672.3771.80244,600
Aug 18, 202272.6872.8271.9872.0371.46263,100
Aug 17, 202271.7272.8071.6472.6872.11262,400
Aug 16, 202271.0272.0470.8872.0371.46248,900
Aug 15, 202270.7271.5370.6971.0370.47194,200
Aug 12, 202270.1470.8469.9970.6470.08373,000
Aug 11, 202268.8670.1168.8070.0569.50213,000
Aug 10, 202270.6070.6568.6168.7868.24361,300
Aug 09, 202270.2570.6569.9770.2369.67238,700
Aug 08, 202270.1070.7769.9070.2569.69291,400
Aug 05, 202270.6171.0169.8770.3069.74219,600
Aug 04, 202270.2470.8369.9670.7170.15199,800
Aug 03, 202270.1670.4969.6170.1469.59228,300
Aug 02, 202270.7671.2969.9170.1869.63362,800
Jul 29, 202271.5071.7870.7870.9170.35275,600
Jul 28, 202270.8971.4370.2771.3070.74277,000
Jul 27, 202271.1371.5670.6370.7470.18311,300
Jul 26, 202270.1071.2969.5871.1370.57229,600
Jul 25, 202269.3870.3469.3070.3169.75187,800
Jul 22, 202269.8270.4469.3369.6569.10203,500
Jul 21, 202269.6570.0869.4669.7669.21326,000
Jul 20, 202269.7670.0369.3969.6969.14232,600
Jul 19, 202270.2170.7869.7069.7669.21307,700
Jul 18, 202270.0470.9169.6269.9969.44659,800
Jul 15, 202271.3671.8869.9870.1869.63357,700
Jul 14, 202271.1972.0870.9071.2270.66508,800
Jul 13, 202270.4571.7470.2871.4870.91392,200
Jul 12, 202270.5971.4170.5970.8770.31348,000
Jul 11, 202271.1371.6870.4770.5970.03344,600
Jul 08, 202270.4971.2870.3171.1670.60281,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...