SUBSCRIBE TO THE YAHOO FINANCE CANADA WEEKLY BRIEF

Get the most important stories of the week delivered to your inbox, plus exclusive content you won't see anywhere else

Metro Inc. (MRU.TO)

Toronto - Toronto Delayed Price. Currency in CAD

Add to watchlist

58.54-0.17 (-0.29%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	58.68	58.92	58.34	58.54	58.54	276,432
Aug. 06, 2020	58.19	58.84	58.01	58.71	58.71	409,700
Aug. 05, 2020	58.68	58.89	58.21	58.39	58.39	294,300
Aug. 04, 2020	58.90	59.61	58.56	58.99	58.99	423,900
Jul. 31, 2020	58.24	58.79	57.90	58.76	58.76	390,900
Jul. 30, 2020	57.92	58.70	57.70	58.68	58.68	414,300
Jul. 29, 2020	58.24	58.54	58.00	58.29	58.29	249,000
Jul. 28, 2020	58.13	58.66	57.95	58.17	58.17	371,200
Jul. 27, 2020	58.35	58.79	58.18	58.28	58.28	127,900
Jul. 24, 2020	58.50	58.69	58.08	58.36	58.36	309,000
Jul. 23, 2020	58.45	58.70	57.91	58.49	58.49	539,800
Jul. 22, 2020	58.21	58.47	57.98	58.30	58.30	246,700
Jul. 21, 2020	59.02	59.25	58.03	58.19	58.19	366,500
Jul. 20, 2020	58.93	59.45	58.83	58.83	58.83	269,600
Jul. 17, 2020	58.53	59.16	58.35	58.93	58.93	195,500
Jul. 16, 2020	58.00	58.93	57.82	58.66	58.66	261,400
Jul. 15, 2020	57.63	58.45	57.49	58.26	58.26	280,000
Jul. 14, 2020	56.66	57.75	56.66	57.58	57.58	417,500
Jul. 13, 2020	56.60	57.17	56.21	57.00	57.00	303,000
Jul. 10, 2020	56.62	56.72	56.31	56.64	56.64	255,200
Jul. 09, 2020	56.70	57.17	56.27	56.45	56.45	652,200
Jul. 08, 2020	56.69	57.04	56.16	56.69	56.69	430,600
Jul. 07, 2020	56.73	57.22	56.23	56.94	56.94	318,900
Jul. 06, 2020	56.23	57.25	55.93	56.86	56.86	426,300
Jul. 03, 2020	56.04	56.25	55.78	56.07	56.07	76,700
Jul. 02, 2020	55.67	57.53	55.67	56.00	56.00	434,800
Jun. 30, 2020	56.12	56.97	55.61	56.00	56.00	780,300
Jun. 29, 2020	55.59	56.86	55.59	56.36	56.36	705,700
Jun. 26, 2020	56.10	56.46	55.35	55.50	55.50	471,100
Jun. 25, 2020	55.63	56.29	55.16	56.27	56.27	418,500
Jun. 24, 2020	55.30	55.75	55.09	55.69	55.69	767,700
Jun. 23, 2020	56.50	56.99	55.14	55.17	55.17	884,700
Jun. 22, 2020	56.83	57.64	56.11	56.35	56.35	920,700
Jun. 19, 2020	57.04	57.95	56.44	56.71	56.71	2,842,100
Jun. 18, 2020	56.82	57.59	56.41	56.75	56.75	394,300
Jun. 17, 2020	57.70	58.17	56.58	56.63	56.63	560,000
Jun. 16, 2020	58.29	59.16	57.39	57.56	57.56	446,400
Jun. 15, 2020	57.23	58.03	57.14	57.78	57.78	419,600
Jun. 12, 2020	56.79	57.86	56.71	57.41	57.41	570,100
Jun. 11, 2020	56.60	56.99	56.21	56.45	56.45	922,900
Jun. 10, 2020	55.78	57.01	55.65	56.84	56.84	706,000
Jun. 09, 2020	55.19	55.84	54.79	55.80	55.80	1,655,900
Jun. 08, 2020	56.12	56.13	54.96	55.25	55.25	849,000
Jun. 05, 2020	56.56	56.84	55.82	56.15	56.15	469,100
Jun. 04, 2020	56.63	56.89	55.92	55.93	55.93	599,400
Jun. 03, 2020	55.67	56.89	55.67	56.68	56.68	555,800
Jun. 02, 2020	56.00	56.17	55.02	55.46	55.46	892,100
Jun. 01, 2020	57.36	57.73	55.52	55.83	55.83	560,700
May 29, 2020	57.12	57.65	56.80	57.42	57.42	850,600
May 28, 2020	55.87	57.17	55.87	57.07	57.07	633,700
May 27, 2020	56.24	56.59	54.95	55.69	55.69	788,200
May 26, 2020	56.40	56.58	55.90	56.11	56.11	799,100
May 25, 2020	56.76	57.17	56.36	56.41	56.41	151,800
May 22, 2020	57.10	57.40	56.50	56.59	56.59	352,800
May 21, 2020	58.04	58.04	57.04	57.11	57.11	518,600
May 20, 2020	59.28	59.37	57.75	57.85	57.85	597,100
May 20, 2020	0.225 Dividend
May 19, 2020	58.31	59.32	58.26	59.22	59.00	671,800
May 15, 2020	57.21	58.55	57.21	58.07	57.85	401,600
May 14, 2020	58.46	58.73	57.43	57.90	57.68	467,700
May 13, 2020	58.97	59.71	58.36	58.53	58.31	537,000
May 12, 2020	59.35	59.72	58.78	58.83	58.61	350,400
May 11, 2020	57.83	59.65	57.39	59.53	59.30	514,000
May 08, 2020	57.91	58.27	57.55	57.67	57.45	751,200
May 07, 2020	58.23	58.85	57.68	57.79	57.57	315,900
May 06, 2020	58.05	58.77	57.82	58.31	58.09	779,400
May 05, 2020	57.57	58.40	57.23	57.92	57.70	573,100
May 04, 2020	56.99	57.95	56.83	57.91	57.69	403,700
May 01, 2020	57.00	57.36	56.39	56.87	56.65	276,400
Apr. 30, 2020	58.13	58.13	57.17	57.27	57.05	1,019,000
Apr. 29, 2020	59.18	59.69	57.30	58.11	57.89	720,900
Apr. 28, 2020	59.63	59.93	58.68	59.35	59.12	560,600
Apr. 27, 2020	60.45	60.74	59.36	59.65	59.42	426,700
Apr. 24, 2020	59.80	60.73	59.59	60.15	59.92	774,500
Apr. 23, 2020	59.82	60.62	59.77	60.05	59.82	725,000
Apr. 22, 2020	60.39	60.39	59.23	60.02	59.79	703,600
Apr. 21, 2020	59.46	60.58	59.39	59.44	59.21	670,100
Apr. 20, 2020	59.53	60.30	59.05	60.00	59.77	645,200
Apr. 17, 2020	60.17	60.25	58.84	59.72	59.49	825,300
Apr. 16, 2020	60.05	60.10	59.42	59.77	59.54	774,800
Apr. 15, 2020	59.60	60.12	58.97	59.48	59.25	988,000
Apr. 14, 2020	59.45	60.58	58.96	59.47	59.24	920,700
Apr. 13, 2020	58.94	59.84	58.59	58.92	58.70	436,300
Apr. 09, 2020	60.00	60.37	58.79	59.16	58.94	1,667,400
Apr. 08, 2020	60.99	61.14	59.61	59.80	59.57	984,900
Apr. 07, 2020	61.14	61.74	60.10	60.40	60.17	850,300
Apr. 06, 2020	58.67	61.65	58.45	60.45	60.22	1,348,000
Apr. 03, 2020	56.84	58.10	56.22	57.71	57.49	574,700
Apr. 02, 2020	56.53	57.60	56.24	57.13	56.91	1,003,100
Apr. 01, 2020	56.54	58.13	56.40	57.08	56.86	1,012,500
Mar. 31, 2020	56.65	57.79	55.36	56.91	56.69	1,004,200
Mar. 30, 2020	56.88	56.88	55.56	56.83	56.61	622,100
Mar. 27, 2020	57.51	58.27	55.66	56.11	55.90	1,066,600
Mar. 26, 2020	57.16	58.66	56.14	58.05	57.83	867,300
Mar. 25, 2020	55.34	57.95	53.74	56.92	56.70	1,039,000
Mar. 24, 2020	54.17	55.21	52.69	55.14	54.93	1,378,300
Mar. 23, 2020	56.61	57.88	52.01	52.18	51.98	897,400
Mar. 20, 2020	56.92	57.73	56.42	57.01	56.79	2,306,100
Mar. 19, 2020	56.20	57.10	54.77	56.84	56.62	1,272,400
Mar. 18, 2020	57.75	58.00	54.56	56.63	56.41	1,642,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

DOW27,433.48+46.50(+0.17%)

SUBSCRIBE TO THE YAHOO FINANCE CANADA WEEKLY BRIEF

Metro Inc. (MRU.TO)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

DOW
27,433.48
+46.50(+0.17%)