Canada markets closed

Metro Inc. (MRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
71.96+1.22 (+1.72%)
At close: 04:00PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202370.8372.1070.8371.9671.96492,800
Mar 24, 202370.5971.1670.3370.7470.74227,300
Mar 23, 202370.2170.7469.8770.3570.35306,400
Mar 22, 202369.8971.1069.8770.3170.31326,200
Mar 21, 202370.5570.8169.6469.9069.90347,500
Mar 20, 202370.0570.5869.8870.5370.53322,400
Mar 17, 202369.9770.2169.3169.9569.951,102,400
Mar 16, 202370.2370.3069.2570.1770.17573,100
Mar 15, 202369.0070.4968.3070.4370.43625,100
Mar 14, 202368.7169.3468.4569.3069.30502,800
Mar 13, 202368.5669.4668.1468.7168.71601,900
Mar 10, 202369.6269.8868.5468.6568.65404,500
Mar 09, 202370.1270.5569.5969.6769.67312,700
Mar 08, 202370.3370.4369.7069.9869.98260,000
Mar 07, 202370.6170.6469.8970.2770.27400,600
Mar 06, 202370.2270.7370.0070.5170.51214,500
Mar 03, 202370.0770.2969.7170.2470.24275,900
Mar 02, 202370.2970.7469.7369.8869.88377,900
Mar 01, 202370.5171.0970.3570.4070.40672,800
Feb 28, 202370.9170.9869.8270.8770.87758,600
Feb 27, 202371.2671.5070.9370.9470.94285,300
Feb 24, 202370.8871.5570.4071.4271.42381,400
Feb 23, 202370.2571.4070.2571.0071.00485,800
Feb 22, 202370.9471.5270.7770.8670.86569,500
Feb 21, 202371.7471.7470.9471.0571.05469,000
Feb 17, 202371.5671.9471.0571.9071.90566,700
Feb 16, 202371.4971.7271.3371.5271.52451,000
Feb 15, 202370.5771.7270.0371.6371.63411,500
Feb 14, 202371.0571.4270.7371.1571.15475,500
Feb 13, 202371.2671.7471.0271.2671.26645,000
Feb 10, 202370.1671.6370.1670.8470.84873,200
Feb 09, 202369.8671.1969.6170.6670.66855,100
Feb 08, 202368.9469.9668.5669.8769.87388,400
Feb 08, 20230.303 Dividend
Feb 07, 202369.8570.3068.9769.0468.74537,000
Feb 06, 202370.0070.3369.4970.2269.91556,200
Feb 03, 202369.5070.0169.0470.0069.69598,100
Feb 02, 202370.3970.3969.3269.5069.19773,200
Feb 01, 202371.4472.1370.2570.4270.11612,900
Jan 31, 202372.0272.3371.3272.2271.90811,000
Jan 30, 202372.8273.1472.0572.1071.78487,300
Jan 27, 202373.2473.5872.7873.0472.72439,500
Jan 26, 202374.1974.4773.1673.2672.94399,900
Jan 25, 202375.3075.3073.9674.1973.86362,000
Jan 24, 202376.0376.6675.2875.5875.25513,400
Jan 23, 202374.3474.4573.8974.3874.05648,000
Jan 20, 202374.5274.8674.1074.4674.13343,700
Jan 19, 202373.7275.0773.7274.5274.19641,600
Jan 18, 202374.2674.6473.7374.0373.71717,900
Jan 17, 202374.6275.1674.1474.2673.93560,900
Jan 16, 202374.1374.9973.4074.7474.41205,600
Jan 13, 202373.2774.4173.2774.0673.73532,800
Jan 12, 202374.0674.2473.3473.5373.21703,600
Jan 11, 202374.7575.0073.9574.2973.96487,600
Jan 10, 202374.7475.3173.7274.1873.85283,700
Jan 09, 202374.6875.8974.5875.0074.67321,600
Jan 06, 202374.6875.3974.6874.8174.48396,900
Jan 05, 202374.9375.1074.0674.5774.24437,200
Jan 04, 202375.5875.8274.8575.0874.75300,100
Jan 03, 202375.2576.1775.1775.4875.15291,100
Dec 30, 202274.8975.7474.6274.9774.64438,900
Dec 29, 202276.0176.3874.9475.1174.78252,500
Dec 28, 202275.7776.5575.4775.8375.50267,100
Dec 23, 202276.2776.6076.0176.5076.16209,400
Dec 22, 202276.2476.7575.7476.3976.05278,700
Dec 21, 202276.3576.8976.0276.4876.14466,200
Dec 20, 202276.5376.9075.6076.2075.87342,300
Dec 19, 202276.6577.3776.3376.5476.20278,300
Dec 16, 202276.4077.1476.1776.6976.351,230,500
Dec 15, 202277.4577.8276.6376.7876.44371,900
Dec 14, 202278.2078.5877.4577.7877.44523,000
Dec 13, 202278.9078.9077.9478.0277.68404,900
Dec 12, 202278.3578.8377.8478.0377.69458,900
Dec 09, 202277.7578.4777.7278.3878.04263,300
Dec 08, 202277.6978.1877.4177.7577.41471,600
Dec 07, 202277.7077.9377.3877.7877.44423,200
Dec 06, 202277.6178.0077.3477.5477.20360,200
Dec 05, 202277.2178.2977.2177.5577.21384,300
Dec 02, 202277.5577.9476.8577.6777.33332,500
Dec 01, 202277.2577.9676.4677.6177.27433,900
Nov 30, 202277.8678.3577.1577.3677.021,372,700
Nov 29, 202278.3178.3677.5277.8577.51498,000
Nov 28, 202277.2578.5577.2578.3478.00938,500
Nov 25, 202277.1577.4476.5677.2676.92230,100
Nov 24, 202277.7977.7977.0677.2576.9193,400
Nov 23, 202277.5378.2277.1877.7577.41660,900
Nov 22, 202277.6978.2677.2077.5377.19523,000
Nov 21, 202276.3177.5176.3177.4177.07718,600
Nov 18, 202275.7776.8275.6376.6776.33886,400
Nov 17, 202274.0175.8674.0175.7575.42772,800
Nov 16, 202272.5074.6272.5074.2273.89717,400
Nov 15, 202272.4872.4871.3072.2571.93301,700
Nov 14, 202272.3372.9071.8771.9671.64525,200
Nov 11, 202273.3673.4271.9972.1071.78243,000
Nov 10, 202273.4473.8872.8273.2372.91482,100
Nov 09, 202272.8073.3672.6172.7072.38231,400
Nov 08, 202272.9273.2272.4172.7272.40227,900
Nov 07, 202272.1572.8072.1572.5372.21345,000
Nov 04, 202271.5072.4871.4372.2171.89292,700
Nov 03, 202271.4971.7270.7771.3271.01234,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...