Metro Inc. (MRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

70.10

+0.22

(+0.31%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	70.04	70.24	69.13	70.10	70.10	454,080
Jul 04, 2022	69.02	70.52	68.56	69.88	69.88	180,200
Jun 30, 2022	68.51	69.21	68.51	69.09	69.09	421,800
Jun 29, 2022	68.00	69.33	68.00	69.13	69.13	269,700
Jun 28, 2022	68.97	69.25	67.75	67.86	67.86	288,300
Jun 27, 2022	68.90	68.96	68.36	68.89	68.89	284,200
Jun 24, 2022	67.78	68.94	67.54	68.88	68.88	391,200
Jun 23, 2022	66.25	67.94	66.25	67.44	67.44	273,400
Jun 22, 2022	66.96	67.11	65.30	66.05	66.05	512,700
Jun 21, 2022	67.50	67.90	66.82	67.12	67.12	506,500
Jun 20, 2022	67.41	68.08	67.20	67.70	67.70	152,900
Jun 17, 2022	67.25	69.49	67.04	67.30	67.30	1,383,300
Jun 16, 2022	67.88	68.32	66.89	67.07	67.07	478,200
Jun 15, 2022	68.02	68.53	67.74	68.16	68.16	315,800
Jun 14, 2022	68.25	68.43	67.16	67.90	67.90	434,600
Jun 13, 2022	68.46	69.08	68.26	68.34	68.34	678,200
Jun 10, 2022	69.06	69.45	68.37	69.12	69.12	658,600
Jun 09, 2022	69.57	69.88	69.18	69.27	69.27	289,800
Jun 08, 2022	70.20	70.39	69.41	69.59	69.59	429,800
Jun 07, 2022	70.55	70.55	69.59	70.21	70.21	358,200
Jun 06, 2022	71.60	72.07	70.42	70.50	70.50	400,000
Jun 03, 2022	70.53	71.76	70.48	71.61	71.61	469,200
Jun 02, 2022	69.08	71.17	68.95	70.81	70.81	532,500
Jun 01, 2022	69.75	70.14	68.88	69.04	69.04	296,500
May 31, 2022	69.07	70.06	69.07	69.86	69.86	866,200
May 30, 2022	70.10	70.13	69.30	69.48	69.48	119,500
May 27, 2022	68.74	69.93	68.21	69.87	69.87	615,200
May 26, 2022	68.24	68.63	68.02	68.60	68.60	426,500
May 25, 2022	67.98	68.22	67.14	68.14	68.14	235,600
May 24, 2022	67.25	68.38	67.25	67.66	67.66	446,700
May 20, 2022	67.41	67.46	66.28	66.98	66.98	632,200
May 19, 2022	66.64	67.38	65.76	67.17	67.17	704,100
May 18, 2022	69.32	69.97	66.64	67.18	67.18	623,500
May 17, 2022	70.93	70.93	69.27	69.81	69.81	435,300
May 16, 2022	69.39	71.08	69.10	70.94	70.94	379,100
May 13, 2022	69.21	69.73	68.99	69.70	69.70	455,000
May 12, 2022	67.87	69.26	67.82	69.10	69.10	499,500
May 11, 2022	68.62	68.83	67.53	68.25	68.25	985,000
May 11, 2022	0.275 Dividend
May 10, 2022	69.50	69.56	68.23	69.10	68.82	1,853,800
May 09, 2022	68.72	69.98	68.34	69.14	68.86	935,700
May 06, 2022	69.00	69.53	68.59	68.97	68.70	718,700
May 05, 2022	69.37	69.68	68.96	69.16	68.88	1,035,700
May 04, 2022	68.74	69.62	68.04	69.35	69.07	380,000
May 03, 2022	70.10	70.58	68.67	68.72	68.45	402,000
May 02, 2022	70.55	71.30	70.16	70.28	70.00	419,900
Apr 29, 2022	70.70	70.94	70.24	70.61	70.33	417,100
Apr 28, 2022	70.78	71.46	70.48	70.68	70.40	378,500
Apr 27, 2022	69.88	70.68	69.54	70.44	70.16	536,000
Apr 26, 2022	70.86	70.97	69.34	69.83	69.55	381,000
Apr 25, 2022	69.90	70.60	69.28	70.24	69.96	446,400
Apr 22, 2022	70.39	70.60	69.09	69.82	69.54	504,000
Apr 21, 2022	71.98	71.98	69.91	70.27	69.99	526,500
Apr 20, 2022	72.85	73.17	71.86	72.14	71.85	589,000
Apr 19, 2022	71.53	73.00	71.46	72.83	72.54	297,700
Apr 18, 2022	71.70	72.00	71.40	71.46	71.18	349,300
Apr 14, 2022	72.04	72.97	71.85	71.93	71.64	258,300
Apr 13, 2022	73.01	73.20	72.00	72.23	71.94	294,400
Apr 12, 2022	73.33	73.45	72.81	72.95	72.66	323,400
Apr 11, 2022	72.51	73.54	72.51	73.31	73.02	552,100
Apr 08, 2022	73.50	73.50	72.71	72.80	72.51	462,300
Apr 07, 2022	72.77	73.40	72.62	73.39	73.10	363,800
Apr 06, 2022	72.70	73.06	72.15	73.01	72.72	339,100
Apr 05, 2022	71.47	72.97	71.45	72.78	72.49	369,400
Apr 04, 2022	71.58	71.75	71.25	71.40	71.12	282,500
Apr 01, 2022	72.07	72.14	71.34	71.57	71.29	355,000
Mar 31, 2022	71.83	72.24	71.34	71.96	71.67	558,300
Mar 30, 2022	71.86	71.92	71.36	71.60	71.32	331,100
Mar 29, 2022	71.20	71.78	71.11	71.59	71.31	336,600
Mar 28, 2022	70.31	70.90	69.84	70.85	70.57	442,800
Mar 25, 2022	70.43	70.43	69.80	70.32	70.04	503,500
Mar 24, 2022	69.50	70.03	69.23	70.00	69.72	332,100
Mar 23, 2022	69.26	69.95	69.04	69.22	68.94	450,700
Mar 22, 2022	69.69	69.78	68.85	69.40	69.12	543,200
Mar 21, 2022	69.65	69.65	69.11	69.48	69.20	263,600
Mar 18, 2022	70.37	70.40	69.16	69.42	69.14	2,178,800
Mar 17, 2022	69.36	70.47	68.58	70.40	70.12	642,400
Mar 16, 2022	69.66	70.22	68.87	69.30	69.02	983,700
Mar 15, 2022	71.92	71.95	69.58	70.28	70.00	745,000
Mar 14, 2022	71.52	72.33	71.52	71.92	71.63	509,900
Mar 11, 2022	72.31	72.69	71.42	71.74	71.45	482,900
Mar 10, 2022	72.10	72.52	71.53	72.34	72.05	699,500
Mar 09, 2022	72.02	72.85	71.47	72.56	72.27	602,900
Mar 08, 2022	71.28	72.47	70.95	71.76	71.47	705,300
Mar 07, 2022	69.53	71.50	69.42	71.19	70.91	676,300
Mar 04, 2022	68.02	69.70	68.02	69.65	69.37	404,200
Mar 03, 2022	67.14	68.50	66.80	68.36	68.09	365,600
Mar 02, 2022	66.18	66.89	65.46	66.82	66.55	542,500
Mar 01, 2022	66.03	66.47	65.61	66.03	65.77	570,700
Feb 28, 2022	66.93	67.09	65.84	66.16	65.90	1,216,000
Feb 25, 2022	67.00	67.40	66.40	67.26	66.99	328,000
Feb 24, 2022	65.65	66.95	65.49	66.83	66.56	693,700
Feb 23, 2022	66.47	66.89	66.23	66.37	66.11	426,500
Feb 22, 2022	66.65	67.05	65.63	66.47	66.21	377,400
Feb 18, 2022	67.45	67.74	66.89	66.93	66.66	258,200
Feb 17, 2022	67.10	67.54	67.00	67.38	67.11	425,300
Feb 16, 2022	66.83	67.42	66.40	66.94	66.67	401,700
Feb 15, 2022	67.83	68.26	67.03	67.22	66.95	388,700
Feb 14, 2022	67.61	67.61	66.56	67.42	67.15	385,500
Feb 11, 2022	67.38	67.84	67.18	67.80	67.53	400,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,834.16-194.70(-1.02%)

S&P 5003,831.39+6.06(+0.16%)

DOW30,967.82-129.44(-0.42%)

CAD/USD0.7677-0.0101(-1.30%)

CRUDE OIL100.63+1.13(+1.14%)

BTC-CAD26,541.11+264.01(+1.00%)

Metro Inc. (MRU.TO)

S&P/TSX
18,834.16
-194.70(-1.02%)

S&P 500
3,831.39
+6.06(+0.16%)

DOW
30,967.82
-129.44(-0.42%)

CAD/USD
0.7677
-0.0101(-1.30%)

CRUDE OIL
100.63
+1.13(+1.14%)

BTC-CAD
26,541.11
+264.01(+1.00%)