Canada markets close in 5 hours 55 minutes

Metro Inc. (MRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
64.08-0.37 (-0.57%)
As of 10:05AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202263.6264.8763.6264.0864.0851,064
Jan. 24, 202263.5564.5062.8664.4564.45728,300
Jan. 21, 202264.8665.0063.5063.5663.56487,700
Jan. 20, 202266.7266.9164.7064.7664.76384,800
Jan. 19, 202266.3166.6865.5066.4866.48428,400
Jan. 18, 202266.5066.6565.2066.3066.30854,200
Jan. 17, 202266.9167.3666.7166.8566.85215,100
Jan. 14, 202266.9967.2866.7766.7766.77327,600
Jan. 13, 202267.4067.5666.8766.9966.99260,300
Jan. 12, 202266.7567.6966.7067.3167.31342,200
Jan. 11, 202267.0067.9866.5766.9166.91507,000
Jan. 10, 202267.1867.3366.7067.0867.08240,000
Jan. 07, 202267.8567.8567.1667.3267.32278,400
Jan. 06, 202266.6668.1166.5067.8267.82282,800
Jan. 05, 202266.8867.2366.5666.6666.66362,400
Jan. 04, 202268.1068.1066.9267.0467.04296,600
Dec. 31, 202167.5467.5467.1467.3267.32175,300
Dec. 30, 202167.5467.8367.3967.5567.55109,800
Dec. 29, 202166.6767.9366.6767.5767.57243,900
Dec. 24, 202167.3867.5267.0967.5267.5239,900
Dec. 23, 202167.4367.7866.9167.2767.27344,600
Dec. 22, 202166.7567.5166.5667.4167.41254,100
Dec. 21, 202166.9767.6166.4067.0267.02417,100
Dec. 20, 202167.6468.2466.8866.9766.97430,600
Dec. 17, 202165.7868.3465.7867.6467.641,202,400
Dec. 16, 202166.0666.5565.8766.1366.13502,900
Dec. 15, 202165.2766.2864.7566.1566.15599,400
Dec. 14, 202164.3065.3763.9965.2765.27363,000
Dec. 13, 202162.9864.1062.9664.0664.06711,600
Dec. 10, 202162.9763.4162.6763.0363.03265,200
Dec. 09, 202162.6463.3362.6462.8262.82281,600
Dec. 08, 202163.2263.2262.5062.5462.54442,900
Dec. 07, 202162.9663.5762.8163.3763.37427,000
Dec. 06, 202163.0663.6762.9263.0263.02306,900
Dec. 03, 202162.3462.9362.3362.8662.86295,500
Dec. 02, 202160.8062.6160.8062.5162.51477,100
Dec. 01, 202161.3861.8160.5960.6860.68330,100
Nov. 30, 202162.1562.2260.7960.9660.961,189,900
Nov. 29, 202162.0162.5661.4062.1562.15589,700
Nov. 26, 202162.0762.7061.6661.8861.88364,400
Nov. 25, 202162.1962.7962.1962.5862.58197,500
Nov. 24, 202162.9362.9362.0662.4162.41244,100
Nov. 23, 202162.4163.0861.9063.0463.04303,700
Nov. 22, 202162.7363.2262.3262.4262.42384,400
Nov. 19, 202163.5664.1062.3562.7662.76489,100
Nov. 18, 202164.6164.8863.3863.7163.71857,200
Nov. 17, 202165.7265.8264.5064.6264.62451,500
Nov. 16, 202165.6266.3665.6066.2266.22339,500
Nov. 15, 202165.4266.1165.3265.6465.64639,200
Nov. 12, 202165.3965.7065.2665.3365.33313,800
Nov. 11, 202165.3365.4865.1465.4165.41206,400
Nov. 10, 202165.2965.5064.9465.3065.30580,900
Nov. 09, 202164.6465.4964.5865.2965.29510,400
Nov. 08, 202164.0964.6663.6364.5564.55639,800
Nov. 05, 202164.1664.4964.0064.1464.14271,600
Nov. 04, 202164.0264.6163.9064.0364.03303,800
Nov. 03, 202163.5964.2563.4464.1264.12364,100
Nov. 02, 202162.4563.6062.4263.5163.51252,700
Nov. 01, 202162.2762.5461.7762.4162.41287,500
Oct. 29, 202162.3762.7862.1562.2762.27350,200
Oct. 28, 202161.8362.3661.6862.2262.22232,000
Oct. 27, 202162.4362.5361.6761.7861.78463,500
Oct. 26, 202163.2063.2062.3862.4062.40317,500
Oct. 25, 202162.6763.3962.2663.0363.03311,300
Oct. 22, 202161.9962.9461.8762.7062.70377,400
Oct. 21, 202161.4962.2561.4962.0162.01274,600
Oct. 21, 20210.25 Dividend
Oct. 20, 202161.5962.0361.4061.8061.55362,400
Oct. 19, 202162.2462.4361.4561.6661.41321,800
Oct. 18, 202161.8962.3361.2562.1961.94416,300
Oct. 15, 202161.6462.0061.4661.9761.72266,700
Oct. 14, 202162.0262.1861.6161.6861.43289,500
Oct. 13, 202161.4361.8661.2061.8461.59575,000
Oct. 12, 202161.2061.5860.6161.4361.18666,700
Oct. 08, 202161.7761.7860.7461.4661.21321,800
Oct. 07, 202162.0762.5061.8661.8761.62551,000
Oct. 06, 202161.0762.4861.0761.9161.66452,600
Oct. 05, 202161.2361.4960.9661.4961.24569,900
Oct. 04, 202160.7061.2860.6561.1060.85346,800
Oct. 01, 202162.0862.1160.5260.9060.65461,800
Sep. 30, 202160.8162.7060.8061.8961.641,073,600
Sep. 29, 202159.6260.8459.5960.7760.52547,900
Sep. 28, 202160.2060.2059.1459.5259.28403,400
Sep. 27, 202160.1460.4059.6360.2660.02446,100
Sep. 24, 202159.7660.3259.4860.1859.94311,000
Sep. 23, 202159.9460.2559.7159.9159.67341,500
Sep. 22, 202159.9660.4859.4160.0359.79501,300
Sep. 21, 202159.8760.4659.6459.9059.66340,600
Sep. 20, 202159.6860.1659.5059.7659.52379,700
Sep. 17, 202160.5761.2159.9560.0159.771,601,100
Sep. 16, 202161.2161.3760.9260.9260.67395,900
Sep. 15, 202161.8561.8560.9061.2360.98514,000
Sep. 14, 202162.3162.5461.9061.9061.65336,800
Sep. 13, 202163.6564.0562.2962.2962.04543,700
Sep. 10, 202163.1863.6362.9063.4863.22402,000
Sep. 09, 202164.7864.8063.1963.4963.23728,000
Sep. 08, 202164.0564.9663.9764.9364.67382,900
Sep. 07, 202164.3964.5763.9564.1663.90369,800
Sep. 03, 202164.6164.7464.0064.4364.17330,500
Sep. 02, 202164.2564.7264.2264.5064.24364,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...