MRU.TO - Metro Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201957.5458.1357.4357.6057.60398,447
Dec. 05, 201957.5957.8357.0357.2757.27522,500
Dec. 04, 201958.2658.6957.4857.5857.58483,900
Dec. 03, 201958.5258.6958.1258.5458.54393,200
Dec. 02, 201958.1558.7958.0058.5658.56424,300
Nov. 29, 201958.4858.9358.1858.1858.18368,400
Nov. 28, 201958.4758.6058.3058.3558.35137,500
Nov. 27, 201958.0958.6157.9458.5358.53374,700
Nov. 26, 201957.5558.5557.4958.1558.151,120,200
Nov. 25, 201957.1057.9557.0357.5857.58353,000
Nov. 22, 201957.4057.4156.4456.9356.93419,400
Nov. 21, 201955.9757.6055.9657.5057.50601,300
Nov. 20, 201955.6056.0355.0555.9855.98633,100
Nov. 19, 201956.1156.4755.0355.2455.24607,400
Nov. 18, 201955.8156.4855.8156.1656.16730,300
Nov. 15, 201955.7556.0055.5355.9055.90410,500
Nov. 14, 201955.5555.8255.4555.4655.46224,200
Nov. 13, 201955.2356.0155.2355.5455.54361,600
Nov. 12, 201955.3555.9155.3055.3755.37325,800
Nov. 11, 201955.8456.0655.3555.3955.39372,500
Nov. 08, 201956.0256.1755.3555.9155.91427,100
Nov. 07, 201956.0056.1955.5655.9455.94498,000
Nov. 06, 201955.1556.2755.0156.0556.05523,600
Nov. 05, 201954.9755.1954.5255.0455.04350,800
Nov. 04, 201955.5555.6454.9655.0055.00654,000
Nov. 01, 201955.7055.8655.2755.4255.42751,300
Oct. 31, 201955.3855.9055.3055.7055.70444,800
Oct. 30, 201954.9455.4454.7255.3855.38238,400
Oct. 29, 201954.7955.3154.6255.0055.00507,700
Oct. 28, 201955.0055.2054.7654.8854.88644,900
Oct. 25, 201954.8655.3854.5554.9254.92338,100
Oct. 24, 201955.1355.2254.7154.9554.95296,500
Oct. 24, 20190.2 Dividend
Oct. 23, 201955.9556.0755.1955.3055.10516,000
Oct. 22, 201956.2256.4855.8955.8955.69247,800
Oct. 21, 201955.9956.2655.7556.1355.93320,200
Oct. 18, 201956.7356.7355.7955.9555.75633,400
Oct. 17, 201956.2456.6055.9956.2356.03700,600
Oct. 16, 201956.6056.8356.0256.0655.86435,900
Oct. 15, 201956.4556.8556.3956.5956.39627,000
Oct. 11, 201957.3357.4256.3956.4156.21384,100
Oct. 10, 201957.6357.6757.1557.2056.99471,700
Oct. 09, 201957.7657.9857.6657.7457.53467,000
Oct. 08, 201957.9758.1657.6657.6957.48598,900
Oct. 07, 201957.9558.2157.6658.1557.94568,100
Oct. 04, 201958.1358.3057.7157.8157.60579,200
Oct. 03, 201958.1858.4057.6258.0057.79976,400
Oct. 02, 201957.7158.2357.6358.0557.84669,800
Oct. 01, 201958.4959.0357.4757.6357.42798,300
Sep. 30, 201957.9058.6757.9058.3358.12530,100
Sep. 27, 201958.3458.5057.5457.9157.70389,600
Sep. 26, 201958.5858.9458.1858.2658.05532,200
Sep. 25, 201958.4558.8458.3558.5258.31413,800
Sep. 24, 201957.7458.6157.4158.3858.17612,500
Sep. 23, 201957.4957.6557.2957.5557.34339,700
Sep. 20, 201957.2757.8156.8757.3157.102,099,700
Sep. 19, 201957.1457.8757.0957.1656.95532,200
Sep. 18, 201957.1757.6156.8657.0056.79770,400
Sep. 17, 201956.3557.5356.1857.1556.94452,100
Sep. 16, 201957.4557.4556.2056.2256.02717,900
Sep. 13, 201957.1357.7357.1357.5157.30506,800
Sep. 12, 201957.5357.6957.0757.1756.96517,100
Sep. 11, 201957.5057.7056.9357.4557.24567,700
Sep. 10, 201957.8058.0656.9557.4057.19790,900
Sep. 09, 201957.7458.3557.3957.9057.69710,400
Sep. 06, 201957.7558.2957.6457.8957.68527,200
Sep. 05, 201957.3858.1557.1857.6457.43776,100
Sep. 04, 201956.6957.2556.4256.8756.66589,700
Sep. 03, 201956.1056.8356.0556.5656.36468,900
Sep. 03, 20190.2 Dividend
Aug. 30, 201956.2556.6555.9556.4956.09503,900
Aug. 29, 201955.7256.7555.7056.1955.79642,500
Aug. 28, 201955.0055.6754.9555.5355.13291,700
Aug. 27, 201954.5655.1754.4155.0554.66516,500
Aug. 26, 201954.2854.6154.1154.5154.12226,800
Aug. 23, 201954.3054.4054.0654.1853.79369,000
Aug. 22, 201954.7454.8354.4054.7654.37413,100
Aug. 21, 201954.7655.0154.4654.8354.44306,100
Aug. 20, 201954.7554.8554.0654.7754.38449,500
Aug. 19, 201954.4655.3454.4455.0054.61404,600
Aug. 16, 201954.2854.3553.9154.3053.91494,100
Aug. 15, 201953.6654.4253.5453.9853.59567,200
Aug. 14, 201952.7553.9052.4353.7553.37735,500
Aug. 13, 201952.9353.8052.9353.4653.08581,000
Aug. 12, 201952.7553.3652.7553.0552.67409,900
Aug. 09, 201952.8153.2752.5052.8752.49390,400
Aug. 08, 201952.7253.4452.5852.8252.44503,100
Aug. 07, 201952.0652.8952.0652.8752.49482,400
Aug. 06, 201951.1752.5651.1652.3551.98726,300
Aug. 02, 201952.5052.6852.0152.1551.78342,200
Aug. 01, 201951.5552.8251.5552.5452.16500,800
Jul. 31, 201951.5051.8751.1751.6251.25397,400
Jul. 30, 201952.0352.0751.2851.6851.31379,900
Jul. 29, 201951.1752.3051.1752.1651.79444,100
Jul. 26, 201950.8451.5150.7751.3751.00306,900
Jul. 25, 201950.1950.8750.0150.7450.38316,900
Jul. 24, 201950.0750.2749.4150.2149.85420,700
Jul. 23, 201949.6650.1849.3850.1749.81320,500
Jul. 22, 201949.3849.6349.2949.5849.23191,200
Jul. 19, 201949.6649.9249.3549.3849.03232,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...