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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	77.15	77.44	76.56	77.26	77.26	230,100
Nov 24, 2022	77.79	77.79	77.06	77.25	77.25	93,400
Nov 23, 2022	77.53	78.22	77.18	77.75	77.75	660,900
Nov 22, 2022	77.69	78.26	77.20	77.53	77.53	523,000
Nov 21, 2022	76.31	77.51	76.31	77.41	77.41	718,600
Nov 18, 2022	75.77	76.82	75.63	76.67	76.67	886,400
Nov 17, 2022	74.01	75.86	74.01	75.75	75.75	772,800
Nov 16, 2022	72.50	74.62	72.50	74.22	74.22	717,400
Nov 15, 2022	72.48	72.48	71.30	72.25	72.25	301,700
Nov 14, 2022	72.33	72.90	71.87	71.96	71.96	525,200
Nov 11, 2022	73.36	73.42	71.99	72.10	72.10	243,000
Nov 10, 2022	73.44	73.88	72.82	73.23	73.23	482,100
Nov 09, 2022	72.80	73.36	72.61	72.70	72.70	231,400
Nov 08, 2022	72.92	73.22	72.41	72.72	72.72	227,900
Nov 07, 2022	72.15	72.80	72.15	72.53	72.53	345,000
Nov 04, 2022	71.50	72.48	71.43	72.21	72.21	292,700
Nov 03, 2022	71.49	71.72	70.77	71.32	71.32	234,200
Nov 02, 2022	71.72	72.38	71.51	71.60	71.60	336,500
Nov 01, 2022	72.38	72.38	70.60	71.70	71.70	237,800
Oct 31, 2022	72.05	72.66	71.16	71.37	71.37	415,300
Oct 28, 2022	70.73	72.14	70.73	72.02	72.02	267,600
Oct 27, 2022	71.50	71.50	70.58	70.95	70.95	434,300
Oct 26, 2022	70.65	71.79	70.52	71.36	71.36	311,800
Oct 25, 2022	70.19	70.97	70.03	70.87	70.87	350,500
Oct 24, 2022	70.63	71.17	69.81	69.95	69.95	337,600
Oct 21, 2022	68.58	70.94	68.48	70.58	70.58	441,300
Oct 20, 2022	68.92	69.52	68.52	68.71	68.71	223,500
Oct 20, 2022	0.275 Dividend
Oct 19, 2022	69.46	69.72	68.69	69.34	69.06	402,200
Oct 18, 2022	69.93	70.00	69.32	69.74	69.46	190,800
Oct 17, 2022	69.48	69.93	69.15	69.46	69.18	517,300
Oct 14, 2022	69.96	70.10	68.97	69.09	68.82	470,000
Oct 13, 2022	68.73	70.74	68.59	69.84	69.56	518,200
Oct 12, 2022	68.38	69.60	68.27	69.12	68.85	440,000
Oct 11, 2022	67.58	68.95	67.09	68.23	67.96	384,600
Oct 07, 2022	67.89	68.50	67.31	67.58	67.31	374,700
Oct 06, 2022	70.24	70.28	67.80	68.05	67.78	557,000
Oct 05, 2022	70.22	70.84	69.77	70.38	70.10	537,900
Oct 04, 2022	70.87	71.11	69.54	70.44	70.16	463,900
Oct 03, 2022	69.46	71.47	69.31	70.51	70.23	425,300
Sept 30, 2022	70.20	70.26	69.07	69.17	68.90	623,000
Sept 29, 2022	70.10	70.31	68.90	69.76	69.48	411,600
Sept 28, 2022	70.56	70.73	69.82	70.34	70.06	509,400
Sept 27, 2022	69.81	70.88	69.65	70.52	70.24	346,200
Sept 26, 2022	69.83	70.19	69.28	69.81	69.53	358,100
Sept 23, 2022	69.90	70.82	69.64	69.84	69.56	441,900
Sept 22, 2022	69.83	70.72	69.50	70.29	70.01	281,000
Sept 21, 2022	70.39	70.82	69.78	69.80	69.52	289,400
Sept 20, 2022	71.27	71.30	69.82	70.46	70.18	329,300
Sept 19, 2022	71.26	71.26	70.46	71.18	70.90	283,400
Sept 16, 2022	70.35	71.33	70.17	71.28	71.00	785,800
Sept 15, 2022	71.29	71.38	70.37	70.60	70.32	306,700
Sept 14, 2022	71.85	71.85	71.25	71.42	71.14	199,600
Sept 13, 2022	72.18	72.90	71.66	71.83	71.55	342,100
Sept 12, 2022	72.18	72.95	71.82	72.54	72.25	443,000
Sept 09, 2022	70.59	72.24	70.59	72.18	71.89	459,500
Sept 08, 2022	71.15	71.15	69.87	70.53	70.25	313,300
Sept 07, 2022	70.43	71.16	70.03	71.15	70.87	372,800
Sept 06, 2022	70.48	70.94	69.86	70.35	70.07	316,700
Sept 02, 2022	70.00	71.16	69.56	70.77	70.49	354,100
Sept 01, 2022	69.23	69.88	68.68	69.76	69.48	439,900
Aug 31, 2022	69.67	70.05	68.98	69.08	68.81	515,700
Aug 30, 2022	69.43	70.01	69.21	69.65	69.37	480,900
Aug 30, 2022	0.275 Dividend
Aug 29, 2022	69.75	70.20	69.30	69.53	68.98	352,500
Aug 26, 2022	70.80	70.88	70.01	70.06	69.51	234,900
Aug 25, 2022	71.19	71.22	70.12	70.90	70.34	271,700
Aug 24, 2022	72.00	72.72	70.94	70.96	70.40	443,700
Aug 23, 2022	72.50	72.50	71.82	71.99	71.42	312,500
Aug 22, 2022	72.20	72.84	72.00	72.66	72.09	304,000
Aug 19, 2022	71.86	72.50	71.86	72.37	71.80	244,600
Aug 18, 2022	72.68	72.82	71.98	72.03	71.46	263,100
Aug 17, 2022	71.72	72.80	71.64	72.68	72.11	262,400
Aug 16, 2022	71.02	72.04	70.88	72.03	71.46	248,900
Aug 15, 2022	70.72	71.53	70.69	71.03	70.47	194,200
Aug 12, 2022	70.14	70.84	69.99	70.64	70.08	373,000
Aug 11, 2022	68.86	70.11	68.80	70.05	69.50	213,000
Aug 10, 2022	70.60	70.65	68.61	68.78	68.24	361,300
Aug 09, 2022	70.25	70.65	69.97	70.23	69.67	238,700
Aug 08, 2022	70.10	70.77	69.90	70.25	69.69	291,400
Aug 05, 2022	70.61	71.01	69.87	70.30	69.74	219,600
Aug 04, 2022	70.24	70.83	69.96	70.71	70.15	199,800
Aug 03, 2022	70.16	70.49	69.61	70.14	69.59	228,300
Aug 02, 2022	70.76	71.29	69.91	70.18	69.63	362,800
Jul 29, 2022	71.50	71.78	70.78	70.91	70.35	275,600
Jul 28, 2022	70.89	71.43	70.27	71.30	70.74	277,000
Jul 27, 2022	71.13	71.56	70.63	70.74	70.18	311,300
Jul 26, 2022	70.10	71.29	69.58	71.13	70.57	229,600
Jul 25, 2022	69.38	70.34	69.30	70.31	69.75	187,800
Jul 22, 2022	69.82	70.44	69.33	69.65	69.10	203,500
Jul 21, 2022	69.65	70.08	69.46	69.76	69.21	326,000
Jul 20, 2022	69.76	70.03	69.39	69.69	69.14	232,600
Jul 19, 2022	70.21	70.78	69.70	69.76	69.21	307,700
Jul 18, 2022	70.04	70.91	69.62	69.99	69.44	659,800
Jul 15, 2022	71.36	71.88	69.98	70.18	69.63	357,700
Jul 14, 2022	71.19	72.08	70.90	71.22	70.66	508,800
Jul 13, 2022	70.45	71.74	70.28	71.48	70.91	392,200
Jul 12, 2022	70.59	71.41	70.59	70.87	70.31	348,000
Jul 11, 2022	71.13	71.68	70.47	70.59	70.03	344,600
Jul 08, 2022	70.49	71.28	70.31	71.16	70.60	281,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.28%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,115.23-133.73(-0.60%)

Metro Inc. (MRU.TO)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.28%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,115.23
-133.73(-0.60%)