Mail

MRU.TO - Metro Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2020	54.71	54.71	54.20	54.45	54.45	277,700
Jan. 23, 2020	54.73	55.12	54.31	54.57	54.57	488,300
Jan. 22, 2020	54.60	55.19	54.55	54.55	54.55	426,800
Jan. 21, 2020	54.52	54.86	54.41	54.61	54.61	531,300
Jan. 20, 2020	54.40	54.99	54.26	54.56	54.56	210,100
Jan. 17, 2020	54.54	54.76	54.38	54.47	54.47	337,200
Jan. 16, 2020	54.17	54.73	54.03	54.61	54.61	365,300
Jan. 15, 2020	53.76	54.29	53.76	54.15	54.15	416,700
Jan. 14, 2020	53.96	54.05	53.43	53.71	53.71	835,800
Jan. 13, 2020	54.18	54.24	53.70	53.98	53.98	829,100
Jan. 10, 2020	54.23	54.44	53.82	54.10	54.10	545,700
Jan. 09, 2020	54.41	54.72	54.10	54.20	54.20	455,800
Jan. 08, 2020	54.11	55.09	54.10	54.17	54.17	531,400
Jan. 07, 2020	53.71	54.13	53.71	53.96	53.96	382,800
Jan. 06, 2020	53.74	53.82	53.45	53.68	53.68	397,600
Jan. 03, 2020	53.09	53.88	53.04	53.78	53.78	525,100
Jan. 02, 2020	53.73	53.73	53.05	53.31	53.31	382,300
Dec. 31, 2019	53.79	53.79	53.30	53.59	53.59	330,200
Dec. 30, 2019	54.09	54.16	53.59	53.94	53.94	269,400
Dec. 27, 2019	54.07	54.22	53.88	54.22	54.22	255,000
Dec. 24, 2019	54.36	54.36	53.92	54.14	54.14	128,000
Dec. 23, 2019	54.16	54.46	54.14	54.31	54.31	229,600
Dec. 20, 2019	54.48	54.84	54.15	54.31	54.31	1,309,700
Dec. 19, 2019	54.84	54.95	54.56	54.60	54.60	415,500
Dec. 18, 2019	55.60	55.62	54.49	54.76	54.76	624,700
Dec. 17, 2019	55.55	55.71	55.01	55.60	55.60	580,900
Dec. 16, 2019	55.35	55.77	55.23	55.60	55.60	326,500
Dec. 13, 2019	55.71	55.85	54.82	55.42	55.42	577,800
Dec. 12, 2019	56.83	57.09	55.79	55.79	55.79	738,300
Dec. 11, 2019	57.02	57.37	56.74	56.92	56.92	395,900
Dec. 10, 2019	57.42	57.59	56.99	57.15	57.15	311,600
Dec. 09, 2019	57.55	57.67	57.23	57.42	57.42	403,500
Dec. 06, 2019	57.54	58.13	57.43	57.60	57.60	398,400
Dec. 05, 2019	57.59	57.83	57.03	57.27	57.27	522,500
Dec. 04, 2019	58.26	58.69	57.48	57.58	57.58	483,900
Dec. 03, 2019	58.52	58.69	58.12	58.54	58.54	393,200
Dec. 02, 2019	58.15	58.79	58.00	58.56	58.56	424,300
Nov. 29, 2019	58.48	58.93	58.18	58.18	58.18	368,400
Nov. 28, 2019	58.47	58.60	58.30	58.35	58.35	137,500
Nov. 27, 2019	58.09	58.61	57.94	58.53	58.53	374,700
Nov. 26, 2019	57.55	58.55	57.49	58.15	58.15	1,120,200
Nov. 25, 2019	57.10	57.95	57.03	57.58	57.58	353,000
Nov. 22, 2019	57.40	57.41	56.44	56.93	56.93	419,400
Nov. 21, 2019	55.97	57.60	55.96	57.50	57.50	601,300
Nov. 20, 2019	55.60	56.03	55.05	55.98	55.98	633,100
Nov. 19, 2019	56.11	56.47	55.03	55.24	55.24	607,400
Nov. 18, 2019	55.81	56.48	55.81	56.16	56.16	730,300
Nov. 15, 2019	55.75	56.00	55.53	55.90	55.90	410,500
Nov. 14, 2019	55.55	55.82	55.45	55.46	55.46	224,200
Nov. 13, 2019	55.23	56.01	55.23	55.54	55.54	361,600
Nov. 12, 2019	55.35	55.91	55.30	55.37	55.37	325,800
Nov. 11, 2019	55.84	56.06	55.35	55.39	55.39	372,500
Nov. 08, 2019	56.02	56.17	55.35	55.91	55.91	427,100
Nov. 07, 2019	56.00	56.19	55.56	55.94	55.94	498,000
Nov. 06, 2019	55.15	56.27	55.01	56.05	56.05	523,600
Nov. 05, 2019	54.97	55.19	54.52	55.04	55.04	350,800
Nov. 04, 2019	55.55	55.64	54.96	55.00	55.00	654,000
Nov. 01, 2019	55.70	55.86	55.27	55.42	55.42	751,300
Oct. 31, 2019	55.38	55.90	55.30	55.70	55.70	444,800
Oct. 30, 2019	54.94	55.44	54.72	55.38	55.38	238,400
Oct. 29, 2019	54.79	55.31	54.62	55.00	55.00	507,700
Oct. 28, 2019	55.00	55.20	54.76	54.88	54.88	644,900
Oct. 25, 2019	54.86	55.38	54.55	54.92	54.92	338,100
Oct. 24, 2019	55.13	55.22	54.71	54.95	54.95	296,500
Oct. 24, 2019	0.2 Dividend
Oct. 23, 2019	55.95	56.07	55.19	55.30	55.10	516,000
Oct. 22, 2019	56.22	56.48	55.89	55.89	55.69	247,800
Oct. 21, 2019	55.99	56.26	55.75	56.13	55.93	320,200
Oct. 18, 2019	56.73	56.73	55.79	55.95	55.75	633,400
Oct. 17, 2019	56.24	56.60	55.99	56.23	56.03	700,600
Oct. 16, 2019	56.60	56.83	56.02	56.06	55.86	435,900
Oct. 15, 2019	56.45	56.85	56.39	56.59	56.39	627,000
Oct. 11, 2019	57.33	57.42	56.39	56.41	56.21	384,100
Oct. 10, 2019	57.63	57.67	57.15	57.20	56.99	471,700
Oct. 09, 2019	57.76	57.98	57.66	57.74	57.53	467,000
Oct. 08, 2019	57.97	58.16	57.66	57.69	57.48	598,900
Oct. 07, 2019	57.95	58.21	57.66	58.15	57.94	568,100
Oct. 04, 2019	58.13	58.30	57.71	57.81	57.60	579,200
Oct. 03, 2019	58.18	58.40	57.62	58.00	57.79	976,400
Oct. 02, 2019	57.71	58.23	57.63	58.05	57.84	669,800
Oct. 01, 2019	58.49	59.03	57.47	57.63	57.42	798,300
Sep. 30, 2019	57.90	58.67	57.90	58.33	58.12	530,100
Sep. 27, 2019	58.34	58.50	57.54	57.91	57.70	389,600
Sep. 26, 2019	58.58	58.94	58.18	58.26	58.05	532,200
Sep. 25, 2019	58.45	58.84	58.35	58.52	58.31	413,800
Sep. 24, 2019	57.74	58.61	57.41	58.38	58.17	612,500
Sep. 23, 2019	57.49	57.65	57.29	57.55	57.34	339,700
Sep. 20, 2019	57.27	57.81	56.87	57.31	57.10	2,099,700
Sep. 19, 2019	57.14	57.87	57.09	57.16	56.95	532,200
Sep. 18, 2019	57.17	57.61	56.86	57.00	56.79	770,400
Sep. 17, 2019	56.35	57.53	56.18	57.15	56.94	452,100
Sep. 16, 2019	57.45	57.45	56.20	56.22	56.02	717,900
Sep. 13, 2019	57.13	57.73	57.13	57.51	57.30	506,800
Sep. 12, 2019	57.53	57.69	57.07	57.17	56.96	517,100
Sep. 11, 2019	57.50	57.70	56.93	57.45	57.24	567,700
Sep. 10, 2019	57.80	58.06	56.95	57.40	57.19	790,900
Sep. 09, 2019	57.74	58.35	57.39	57.90	57.69	710,400
Sep. 06, 2019	57.75	58.29	57.64	57.89	57.68	527,200
Sep. 05, 2019	57.38	58.15	57.18	57.64	57.43	776,100
Sep. 04, 2019	56.69	57.25	56.42	56.87	56.66	589,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...