Metro Inc. (MRU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 10:05AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | 63.62 | 64.87 | 63.62 | 64.08 | 64.08 | 51,064 |
| Jan. 24, 2022 | 63.55 | 64.50 | 62.86 | 64.45 | 64.45 | 728,300 |
| Jan. 21, 2022 | 64.86 | 65.00 | 63.50 | 63.56 | 63.56 | 487,700 |
| Jan. 20, 2022 | 66.72 | 66.91 | 64.70 | 64.76 | 64.76 | 384,800 |
| Jan. 19, 2022 | 66.31 | 66.68 | 65.50 | 66.48 | 66.48 | 428,400 |
| Jan. 18, 2022 | 66.50 | 66.65 | 65.20 | 66.30 | 66.30 | 854,200 |
| Jan. 17, 2022 | 66.91 | 67.36 | 66.71 | 66.85 | 66.85 | 215,100 |
| Jan. 14, 2022 | 66.99 | 67.28 | 66.77 | 66.77 | 66.77 | 327,600 |
| Jan. 13, 2022 | 67.40 | 67.56 | 66.87 | 66.99 | 66.99 | 260,300 |
| Jan. 12, 2022 | 66.75 | 67.69 | 66.70 | 67.31 | 67.31 | 342,200 |
| Jan. 11, 2022 | 67.00 | 67.98 | 66.57 | 66.91 | 66.91 | 507,000 |
| Jan. 10, 2022 | 67.18 | 67.33 | 66.70 | 67.08 | 67.08 | 240,000 |
| Jan. 07, 2022 | 67.85 | 67.85 | 67.16 | 67.32 | 67.32 | 278,400 |
| Jan. 06, 2022 | 66.66 | 68.11 | 66.50 | 67.82 | 67.82 | 282,800 |
| Jan. 05, 2022 | 66.88 | 67.23 | 66.56 | 66.66 | 66.66 | 362,400 |
| Jan. 04, 2022 | 68.10 | 68.10 | 66.92 | 67.04 | 67.04 | 296,600 |
| Dec. 31, 2021 | 67.54 | 67.54 | 67.14 | 67.32 | 67.32 | 175,300 |
| Dec. 30, 2021 | 67.54 | 67.83 | 67.39 | 67.55 | 67.55 | 109,800 |
| Dec. 29, 2021 | 66.67 | 67.93 | 66.67 | 67.57 | 67.57 | 243,900 |
| Dec. 24, 2021 | 67.38 | 67.52 | 67.09 | 67.52 | 67.52 | 39,900 |
| Dec. 23, 2021 | 67.43 | 67.78 | 66.91 | 67.27 | 67.27 | 344,600 |
| Dec. 22, 2021 | 66.75 | 67.51 | 66.56 | 67.41 | 67.41 | 254,100 |
| Dec. 21, 2021 | 66.97 | 67.61 | 66.40 | 67.02 | 67.02 | 417,100 |
| Dec. 20, 2021 | 67.64 | 68.24 | 66.88 | 66.97 | 66.97 | 430,600 |
| Dec. 17, 2021 | 65.78 | 68.34 | 65.78 | 67.64 | 67.64 | 1,202,400 |
| Dec. 16, 2021 | 66.06 | 66.55 | 65.87 | 66.13 | 66.13 | 502,900 |
| Dec. 15, 2021 | 65.27 | 66.28 | 64.75 | 66.15 | 66.15 | 599,400 |
| Dec. 14, 2021 | 64.30 | 65.37 | 63.99 | 65.27 | 65.27 | 363,000 |
| Dec. 13, 2021 | 62.98 | 64.10 | 62.96 | 64.06 | 64.06 | 711,600 |
| Dec. 10, 2021 | 62.97 | 63.41 | 62.67 | 63.03 | 63.03 | 265,200 |
| Dec. 09, 2021 | 62.64 | 63.33 | 62.64 | 62.82 | 62.82 | 281,600 |
| Dec. 08, 2021 | 63.22 | 63.22 | 62.50 | 62.54 | 62.54 | 442,900 |
| Dec. 07, 2021 | 62.96 | 63.57 | 62.81 | 63.37 | 63.37 | 427,000 |
| Dec. 06, 2021 | 63.06 | 63.67 | 62.92 | 63.02 | 63.02 | 306,900 |
| Dec. 03, 2021 | 62.34 | 62.93 | 62.33 | 62.86 | 62.86 | 295,500 |
| Dec. 02, 2021 | 60.80 | 62.61 | 60.80 | 62.51 | 62.51 | 477,100 |
| Dec. 01, 2021 | 61.38 | 61.81 | 60.59 | 60.68 | 60.68 | 330,100 |
| Nov. 30, 2021 | 62.15 | 62.22 | 60.79 | 60.96 | 60.96 | 1,189,900 |
| Nov. 29, 2021 | 62.01 | 62.56 | 61.40 | 62.15 | 62.15 | 589,700 |
| Nov. 26, 2021 | 62.07 | 62.70 | 61.66 | 61.88 | 61.88 | 364,400 |
| Nov. 25, 2021 | 62.19 | 62.79 | 62.19 | 62.58 | 62.58 | 197,500 |
| Nov. 24, 2021 | 62.93 | 62.93 | 62.06 | 62.41 | 62.41 | 244,100 |
| Nov. 23, 2021 | 62.41 | 63.08 | 61.90 | 63.04 | 63.04 | 303,700 |
| Nov. 22, 2021 | 62.73 | 63.22 | 62.32 | 62.42 | 62.42 | 384,400 |
| Nov. 19, 2021 | 63.56 | 64.10 | 62.35 | 62.76 | 62.76 | 489,100 |
| Nov. 18, 2021 | 64.61 | 64.88 | 63.38 | 63.71 | 63.71 | 857,200 |
| Nov. 17, 2021 | 65.72 | 65.82 | 64.50 | 64.62 | 64.62 | 451,500 |
| Nov. 16, 2021 | 65.62 | 66.36 | 65.60 | 66.22 | 66.22 | 339,500 |
| Nov. 15, 2021 | 65.42 | 66.11 | 65.32 | 65.64 | 65.64 | 639,200 |
| Nov. 12, 2021 | 65.39 | 65.70 | 65.26 | 65.33 | 65.33 | 313,800 |
| Nov. 11, 2021 | 65.33 | 65.48 | 65.14 | 65.41 | 65.41 | 206,400 |
| Nov. 10, 2021 | 65.29 | 65.50 | 64.94 | 65.30 | 65.30 | 580,900 |
| Nov. 09, 2021 | 64.64 | 65.49 | 64.58 | 65.29 | 65.29 | 510,400 |
| Nov. 08, 2021 | 64.09 | 64.66 | 63.63 | 64.55 | 64.55 | 639,800 |
| Nov. 05, 2021 | 64.16 | 64.49 | 64.00 | 64.14 | 64.14 | 271,600 |
| Nov. 04, 2021 | 64.02 | 64.61 | 63.90 | 64.03 | 64.03 | 303,800 |
| Nov. 03, 2021 | 63.59 | 64.25 | 63.44 | 64.12 | 64.12 | 364,100 |
| Nov. 02, 2021 | 62.45 | 63.60 | 62.42 | 63.51 | 63.51 | 252,700 |
| Nov. 01, 2021 | 62.27 | 62.54 | 61.77 | 62.41 | 62.41 | 287,500 |
| Oct. 29, 2021 | 62.37 | 62.78 | 62.15 | 62.27 | 62.27 | 350,200 |
| Oct. 28, 2021 | 61.83 | 62.36 | 61.68 | 62.22 | 62.22 | 232,000 |
| Oct. 27, 2021 | 62.43 | 62.53 | 61.67 | 61.78 | 61.78 | 463,500 |
| Oct. 26, 2021 | 63.20 | 63.20 | 62.38 | 62.40 | 62.40 | 317,500 |
| Oct. 25, 2021 | 62.67 | 63.39 | 62.26 | 63.03 | 63.03 | 311,300 |
| Oct. 22, 2021 | 61.99 | 62.94 | 61.87 | 62.70 | 62.70 | 377,400 |
| Oct. 21, 2021 | 61.49 | 62.25 | 61.49 | 62.01 | 62.01 | 274,600 |
| Oct. 21, 2021 | 0.25 Dividend | |||||
| Oct. 20, 2021 | 61.59 | 62.03 | 61.40 | 61.80 | 61.55 | 362,400 |
| Oct. 19, 2021 | 62.24 | 62.43 | 61.45 | 61.66 | 61.41 | 321,800 |
| Oct. 18, 2021 | 61.89 | 62.33 | 61.25 | 62.19 | 61.94 | 416,300 |
| Oct. 15, 2021 | 61.64 | 62.00 | 61.46 | 61.97 | 61.72 | 266,700 |
| Oct. 14, 2021 | 62.02 | 62.18 | 61.61 | 61.68 | 61.43 | 289,500 |
| Oct. 13, 2021 | 61.43 | 61.86 | 61.20 | 61.84 | 61.59 | 575,000 |
| Oct. 12, 2021 | 61.20 | 61.58 | 60.61 | 61.43 | 61.18 | 666,700 |
| Oct. 08, 2021 | 61.77 | 61.78 | 60.74 | 61.46 | 61.21 | 321,800 |
| Oct. 07, 2021 | 62.07 | 62.50 | 61.86 | 61.87 | 61.62 | 551,000 |
| Oct. 06, 2021 | 61.07 | 62.48 | 61.07 | 61.91 | 61.66 | 452,600 |
| Oct. 05, 2021 | 61.23 | 61.49 | 60.96 | 61.49 | 61.24 | 569,900 |
| Oct. 04, 2021 | 60.70 | 61.28 | 60.65 | 61.10 | 60.85 | 346,800 |
| Oct. 01, 2021 | 62.08 | 62.11 | 60.52 | 60.90 | 60.65 | 461,800 |
| Sep. 30, 2021 | 60.81 | 62.70 | 60.80 | 61.89 | 61.64 | 1,073,600 |
| Sep. 29, 2021 | 59.62 | 60.84 | 59.59 | 60.77 | 60.52 | 547,900 |
| Sep. 28, 2021 | 60.20 | 60.20 | 59.14 | 59.52 | 59.28 | 403,400 |
| Sep. 27, 2021 | 60.14 | 60.40 | 59.63 | 60.26 | 60.02 | 446,100 |
| Sep. 24, 2021 | 59.76 | 60.32 | 59.48 | 60.18 | 59.94 | 311,000 |
| Sep. 23, 2021 | 59.94 | 60.25 | 59.71 | 59.91 | 59.67 | 341,500 |
| Sep. 22, 2021 | 59.96 | 60.48 | 59.41 | 60.03 | 59.79 | 501,300 |
| Sep. 21, 2021 | 59.87 | 60.46 | 59.64 | 59.90 | 59.66 | 340,600 |
| Sep. 20, 2021 | 59.68 | 60.16 | 59.50 | 59.76 | 59.52 | 379,700 |
| Sep. 17, 2021 | 60.57 | 61.21 | 59.95 | 60.01 | 59.77 | 1,601,100 |
| Sep. 16, 2021 | 61.21 | 61.37 | 60.92 | 60.92 | 60.67 | 395,900 |
| Sep. 15, 2021 | 61.85 | 61.85 | 60.90 | 61.23 | 60.98 | 514,000 |
| Sep. 14, 2021 | 62.31 | 62.54 | 61.90 | 61.90 | 61.65 | 336,800 |
| Sep. 13, 2021 | 63.65 | 64.05 | 62.29 | 62.29 | 62.04 | 543,700 |
| Sep. 10, 2021 | 63.18 | 63.63 | 62.90 | 63.48 | 63.22 | 402,000 |
| Sep. 09, 2021 | 64.78 | 64.80 | 63.19 | 63.49 | 63.23 | 728,000 |
| Sep. 08, 2021 | 64.05 | 64.96 | 63.97 | 64.93 | 64.67 | 382,900 |
| Sep. 07, 2021 | 64.39 | 64.57 | 63.95 | 64.16 | 63.90 | 369,800 |
| Sep. 03, 2021 | 64.61 | 64.74 | 64.00 | 64.43 | 64.17 | 330,500 |
| Sep. 02, 2021 | 64.25 | 64.72 | 64.22 | 64.50 | 64.24 | 364,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
