WALL STREET TUMBLES AS VIRUS CONCERNS MOUNT, GERMANY ANNOUNCES NEW LOCKDOWN

Dow sheds 942 points, or 3.4% for biggest one-day drop since June

Metro Inc. (MRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

62.09-0.42 (-0.67%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 28, 2020	62.28	62.60	61.99	62.09	62.09	508,938
Oct. 27, 2020	62.74	62.78	62.06	62.51	62.51	348,200
Oct. 26, 2020	63.04	63.04	62.10	62.60	62.60	408,400
Oct. 23, 2020	63.03	63.23	62.40	62.65	62.65	578,800
Oct. 22, 2020	63.35	63.63	63.00	63.03	63.03	468,500
Oct. 22, 2020	0.225 Dividend
Oct. 21, 2020	63.25	63.83	63.20	63.68	63.45	308,400
Oct. 20, 2020	63.34	63.60	62.99	63.27	63.05	292,300
Oct. 19, 2020	63.50	63.60	63.07	63.24	63.02	572,300
Oct. 16, 2020	63.49	63.95	63.37	63.62	63.40	454,400
Oct. 15, 2020	63.15	63.81	63.10	63.79	63.56	311,600
Oct. 14, 2020	63.35	63.45	62.90	63.38	63.16	861,000
Oct. 13, 2020	63.58	63.74	62.93	63.27	63.05	1,138,500
Oct. 09, 2020	63.56	63.92	63.40	63.41	63.19	1,140,200
Oct. 08, 2020	63.86	63.95	63.40	63.58	63.36	333,700
Oct. 07, 2020	63.70	64.16	63.51	63.75	63.52	375,000
Oct. 06, 2020	63.89	64.20	63.50	63.69	63.46	795,800
Oct. 05, 2020	63.75	64.15	63.57	64.09	63.86	849,900
Oct. 02, 2020	63.75	63.94	63.30	63.81	63.58	331,000
Oct. 01, 2020	64.07	64.10	63.41	64.10	63.87	477,600
Sep. 30, 2020	64.20	64.29	63.57	63.89	63.66	759,200
Sep. 29, 2020	64.16	64.41	63.76	64.21	63.98	208,700
Sep. 28, 2020	64.11	64.50	63.88	64.26	64.03	372,800
Sep. 25, 2020	64.13	64.13	63.16	64.02	63.79	297,400
Sep. 24, 2020	63.38	64.61	63.36	63.75	63.52	600,600
Sep. 23, 2020	63.76	64.11	63.12	63.52	63.30	571,500
Sep. 22, 2020	60.55	63.75	60.52	63.57	63.35	719,400
Sep. 21, 2020	60.37	60.93	59.71	60.48	60.27	1,460,100
Sep. 18, 2020	60.39	60.55	59.82	60.43	60.22	1,613,600
Sep. 17, 2020	59.74	60.26	59.74	60.20	59.99	544,400
Sep. 16, 2020	61.11	61.11	59.91	60.00	59.79	270,200
Sep. 15, 2020	60.26	61.25	60.26	60.62	60.41	378,900
Sep. 14, 2020	60.30	60.98	60.30	60.33	60.12	399,700
Sep. 11, 2020	60.11	60.68	60.11	60.45	60.24	469,900
Sep. 10, 2020	60.72	60.76	60.03	60.11	59.90	226,500
Sep. 09, 2020	59.05	60.84	58.97	60.72	60.51	756,700
Sep. 08, 2020	58.48	59.15	58.37	58.76	58.55	670,500
Sep. 04, 2020	59.42	59.61	58.65	58.75	58.54	616,900
Sep. 03, 2020	60.11	60.55	59.12	59.36	59.15	464,100
Sep. 02, 2020	58.77	59.98	58.58	59.83	59.62	448,100
Sep. 01, 2020	58.94	58.94	58.09	58.57	58.36	583,500
Sep. 01, 2020	0.225 Dividend
Aug. 31, 2020	59.20	59.72	58.88	58.92	58.49	621,500
Aug. 28, 2020	59.93	59.93	59.13	59.34	58.90	337,400
Aug. 27, 2020	60.09	60.53	59.70	59.89	59.45	444,900
Aug. 26, 2020	60.05	60.15	59.53	59.99	59.55	416,600
Aug. 25, 2020	60.57	60.77	59.91	59.91	59.47	243,300
Aug. 24, 2020	60.49	61.00	60.35	60.61	60.17	826,200
Aug. 21, 2020	59.75	60.72	59.44	60.54	60.10	686,000
Aug. 20, 2020	59.90	59.94	59.50	59.83	59.39	1,248,000
Aug. 19, 2020	59.90	60.38	59.53	59.95	59.51	584,000
Aug. 18, 2020	59.81	60.27	59.58	60.20	59.76	293,000
Aug. 17, 2020	60.41	60.41	59.73	59.87	59.43	235,600
Aug. 14, 2020	59.64	60.47	59.58	60.33	59.89	444,300
Aug. 13, 2020	58.68	59.86	58.67	59.66	59.22	381,800
Aug. 12, 2020	58.82	59.19	57.75	58.75	58.32	878,300
Aug. 11, 2020	58.27	58.80	57.98	58.14	57.71	387,500
Aug. 10, 2020	58.93	58.93	57.97	58.31	57.88	268,800
Aug. 07, 2020	58.68	58.92	58.34	58.54	58.11	276,600
Aug. 06, 2020	58.19	58.84	58.01	58.71	58.28	409,700
Aug. 05, 2020	58.68	58.89	58.21	58.39	57.96	294,300
Aug. 04, 2020	58.90	59.61	58.56	58.99	58.56	423,900
Jul. 31, 2020	58.24	58.79	57.90	58.76	58.33	390,900
Jul. 30, 2020	57.92	58.70	57.70	58.68	58.25	414,300
Jul. 29, 2020	58.24	58.54	58.00	58.29	57.86	249,000
Jul. 28, 2020	58.13	58.66	57.95	58.17	57.74	371,200
Jul. 27, 2020	58.35	58.79	58.18	58.28	57.85	127,900
Jul. 24, 2020	58.50	58.69	58.08	58.36	57.93	309,000
Jul. 23, 2020	58.45	58.70	57.91	58.49	58.06	539,800
Jul. 22, 2020	58.21	58.47	57.98	58.30	57.87	246,700
Jul. 21, 2020	59.02	59.25	58.03	58.19	57.76	366,500
Jul. 20, 2020	58.93	59.45	58.83	58.83	58.40	269,600
Jul. 17, 2020	58.53	59.16	58.35	58.93	58.50	195,500
Jul. 16, 2020	58.00	58.93	57.82	58.66	58.23	261,400
Jul. 15, 2020	57.63	58.45	57.49	58.26	57.83	280,000
Jul. 14, 2020	56.66	57.75	56.66	57.58	57.16	417,500
Jul. 13, 2020	56.60	57.17	56.21	57.00	56.58	303,000
Jul. 10, 2020	56.62	56.72	56.31	56.64	56.22	255,200
Jul. 09, 2020	56.70	57.17	56.27	56.45	56.04	652,200
Jul. 08, 2020	56.69	57.04	56.16	56.69	56.27	430,600
Jul. 07, 2020	56.73	57.22	56.23	56.94	56.52	318,900
Jul. 06, 2020	56.23	57.25	55.93	56.86	56.44	426,300
Jul. 03, 2020	56.04	56.25	55.78	56.07	55.66	76,700
Jul. 02, 2020	55.67	57.53	55.67	56.00	55.59	434,800
Jun. 30, 2020	56.12	56.97	55.61	56.00	55.59	780,300
Jun. 29, 2020	55.59	56.86	55.59	56.36	55.95	705,700
Jun. 26, 2020	56.10	56.46	55.35	55.50	55.09	471,100
Jun. 25, 2020	55.63	56.29	55.16	56.27	55.86	418,500
Jun. 24, 2020	55.30	55.75	55.09	55.69	55.28	767,700
Jun. 23, 2020	56.50	56.99	55.14	55.17	54.77	884,700
Jun. 22, 2020	56.83	57.64	56.11	56.35	55.94	920,700
Jun. 19, 2020	57.04	57.95	56.44	56.71	56.29	2,842,100
Jun. 18, 2020	56.82	57.59	56.41	56.75	56.33	394,300
Jun. 17, 2020	57.70	58.17	56.58	56.63	56.21	560,000
Jun. 16, 2020	58.29	59.16	57.39	57.56	57.14	446,400
Jun. 15, 2020	57.23	58.03	57.14	57.78	57.36	419,600
Jun. 12, 2020	56.79	57.86	56.71	57.41	56.99	570,100
Jun. 11, 2020	56.60	56.99	56.21	56.45	56.04	922,900
Jun. 10, 2020	55.78	57.01	55.65	56.84	56.42	706,000
Jun. 09, 2020	55.19	55.84	54.79	55.80	55.39	1,655,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,586.57-434.33(-2.71%)

S&P 5003,271.03-119.65(-3.53%)

DOW26,519.95-943.24(-3.43%)

WALL STREET TUMBLES AS VIRUS CONCERNS MOUNT, GERMANY ANNOUNCES NEW LOCKDOWN

Metro Inc. (MRU.TO)

S&P/TSX
15,586.57
-434.33(-2.71%)

S&P 500
3,271.03
-119.65(-3.53%)

DOW
26,519.95
-943.24(-3.43%)