Mail

MRU.TO - Metro Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 16, 2019	56.60	56.83	56.02	56.06	56.06	435,900
Oct. 15, 2019	56.45	56.85	56.39	56.59	56.59	627,000
Oct. 11, 2019	57.33	57.42	56.39	56.41	56.41	384,100
Oct. 10, 2019	57.63	57.67	57.15	57.20	57.20	471,700
Oct. 09, 2019	57.76	57.98	57.66	57.74	57.74	467,000
Oct. 08, 2019	57.97	58.16	57.66	57.69	57.69	598,900
Oct. 07, 2019	57.95	58.21	57.66	58.15	58.15	568,100
Oct. 04, 2019	58.13	58.30	57.71	57.81	57.81	579,200
Oct. 03, 2019	58.18	58.40	57.62	58.00	58.00	976,400
Oct. 02, 2019	57.71	58.23	57.63	58.05	58.05	669,800
Oct. 01, 2019	58.49	59.03	57.47	57.63	57.63	798,300
Sep. 30, 2019	57.90	58.67	57.90	58.33	58.33	530,100
Sep. 27, 2019	58.34	58.50	57.54	57.91	57.91	389,600
Sep. 26, 2019	58.58	58.94	58.18	58.26	58.26	532,200
Sep. 25, 2019	58.45	58.84	58.35	58.52	58.52	413,800
Sep. 24, 2019	57.74	58.61	57.41	58.38	58.38	612,500
Sep. 23, 2019	57.49	57.65	57.29	57.55	57.55	339,700
Sep. 20, 2019	57.27	57.81	56.87	57.31	57.31	2,099,700
Sep. 19, 2019	57.14	57.87	57.09	57.16	57.16	532,200
Sep. 18, 2019	57.17	57.61	56.86	57.00	57.00	770,400
Sep. 17, 2019	56.35	57.53	56.18	57.15	57.15	452,100
Sep. 16, 2019	57.45	57.45	56.20	56.22	56.22	717,900
Sep. 13, 2019	57.13	57.73	57.13	57.51	57.51	506,800
Sep. 12, 2019	57.53	57.69	57.07	57.17	57.17	517,100
Sep. 11, 2019	57.50	57.70	56.93	57.45	57.45	567,700
Sep. 10, 2019	57.80	58.06	56.95	57.40	57.40	790,900
Sep. 09, 2019	57.74	58.35	57.39	57.90	57.90	710,400
Sep. 06, 2019	57.75	58.29	57.64	57.89	57.89	527,200
Sep. 05, 2019	57.38	58.15	57.18	57.64	57.64	776,100
Sep. 04, 2019	56.69	57.25	56.42	56.87	56.87	589,700
Sep. 03, 2019	56.10	56.83	56.05	56.56	56.56	468,900
Sep. 03, 2019	0.2 Dividend
Aug. 30, 2019	56.25	56.65	55.95	56.49	56.29	503,900
Aug. 29, 2019	55.72	56.75	55.70	56.19	55.99	642,500
Aug. 28, 2019	55.00	55.67	54.95	55.53	55.33	291,700
Aug. 27, 2019	54.56	55.17	54.41	55.05	54.86	516,500
Aug. 26, 2019	54.28	54.61	54.11	54.51	54.32	226,800
Aug. 23, 2019	54.30	54.40	54.06	54.18	53.99	369,000
Aug. 22, 2019	54.74	54.83	54.40	54.76	54.57	413,100
Aug. 21, 2019	54.76	55.01	54.46	54.83	54.64	306,100
Aug. 20, 2019	54.75	54.85	54.06	54.77	54.58	449,500
Aug. 19, 2019	54.46	55.34	54.44	55.00	54.81	404,600
Aug. 16, 2019	54.28	54.35	53.91	54.30	54.11	494,100
Aug. 15, 2019	53.66	54.42	53.54	53.98	53.79	567,200
Aug. 14, 2019	52.75	53.90	52.43	53.75	53.56	735,500
Aug. 13, 2019	52.93	53.80	52.93	53.46	53.27	581,000
Aug. 12, 2019	52.75	53.36	52.75	53.05	52.86	409,900
Aug. 09, 2019	52.81	53.27	52.50	52.87	52.68	390,400
Aug. 08, 2019	52.72	53.44	52.58	52.82	52.63	503,100
Aug. 07, 2019	52.06	52.89	52.06	52.87	52.68	482,400
Aug. 06, 2019	51.17	52.56	51.16	52.35	52.16	726,300
Aug. 02, 2019	52.50	52.68	52.01	52.15	51.97	342,200
Aug. 01, 2019	51.55	52.82	51.55	52.54	52.35	500,800
Jul. 31, 2019	51.50	51.87	51.17	51.62	51.44	397,400
Jul. 30, 2019	52.03	52.07	51.28	51.68	51.50	379,900
Jul. 29, 2019	51.17	52.30	51.17	52.16	51.98	444,100
Jul. 26, 2019	50.84	51.51	50.77	51.37	51.19	306,900
Jul. 25, 2019	50.19	50.87	50.01	50.74	50.56	316,900
Jul. 24, 2019	50.07	50.27	49.41	50.21	50.03	420,700
Jul. 23, 2019	49.66	50.18	49.38	50.17	49.99	320,500
Jul. 22, 2019	49.38	49.63	49.29	49.58	49.40	191,200
Jul. 19, 2019	49.66	49.92	49.35	49.38	49.21	232,700
Jul. 18, 2019	49.62	49.85	49.43	49.57	49.39	218,100
Jul. 17, 2019	49.74	49.99	49.41	49.64	49.46	370,600
Jul. 16, 2019	49.72	49.85	49.37	49.67	49.49	331,200
Jul. 15, 2019	49.56	49.71	49.00	49.70	49.52	373,500
Jul. 12, 2019	49.71	50.05	49.49	49.56	49.38	463,700
Jul. 11, 2019	49.70	49.85	49.40	49.63	49.45	468,600
Jul. 10, 2019	49.24	50.05	49.24	49.60	49.42	604,400
Jul. 09, 2019	49.39	49.88	49.12	49.24	49.07	445,500
Jul. 08, 2019	49.45	49.53	49.11	49.40	49.23	352,600
Jul. 05, 2019	49.35	49.81	49.10	49.53	49.35	350,000
Jul. 04, 2019	49.31	49.46	49.06	49.25	49.08	151,000
Jul. 03, 2019	49.17	49.45	49.11	49.26	49.09	283,600
Jul. 02, 2019	49.25	49.71	48.63	49.11	48.94	417,900
Jun. 28, 2019	49.21	49.26	48.60	49.14	48.97	613,700
Jun. 27, 2019	48.93	49.25	48.76	49.20	49.03	370,700
Jun. 26, 2019	49.28	49.44	48.74	48.94	48.77	508,500
Jun. 25, 2019	49.32	49.51	49.09	49.35	49.18	592,500
Jun. 24, 2019	49.91	50.00	49.13	49.51	49.33	390,600
Jun. 21, 2019	50.23	50.43	49.59	49.91	49.73	1,672,900
Jun. 20, 2019	51.34	51.45	50.16	50.20	50.02	472,100
Jun. 19, 2019	51.37	51.64	50.98	51.31	51.13	367,600
Jun. 18, 2019	51.12	51.64	50.86	51.29	51.11	512,500
Jun. 17, 2019	50.45	51.14	50.34	51.00	50.82	397,100
Jun. 14, 2019	50.30	50.61	49.85	50.52	50.34	419,400
Jun. 13, 2019	50.29	50.49	49.90	50.36	50.18	387,100
Jun. 12, 2019	50.05	50.48	50.00	50.32	50.14	331,200
Jun. 11, 2019	49.85	50.12	49.65	50.06	49.88	389,800
Jun. 10, 2019	50.18	50.26	49.80	49.89	49.71	276,300
Jun. 07, 2019	50.17	50.46	49.89	50.20	50.02	359,500
Jun. 06, 2019	50.25	50.64	49.89	50.17	49.99	316,000
Jun. 05, 2019	49.76	50.50	49.55	50.33	50.15	701,200
Jun. 04, 2019	49.56	49.69	48.98	49.65	49.47	433,700
Jun. 03, 2019	49.26	49.54	49.03	49.53	49.35	356,700
May 31, 2019	49.55	49.85	49.05	49.33	49.16	647,800
May 30, 2019	49.22	49.71	49.21	49.57	49.39	469,600
May 29, 2019	49.29	49.69	49.05	49.30	49.13	696,800
May 28, 2019	49.58	49.70	49.08	49.27	49.10	1,324,000
May 27, 2019	49.42	49.61	49.30	49.57	49.39	135,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...