Canada markets close in 1 hour 30 minutes

Metro Inc. (MRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
74.06+0.14 (+0.19%)
As of 02:29PM EST. Market open.
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202474.2974.2973.6574.0674.06215,176
Feb 28, 202473.8174.1273.4473.9273.92416,100
Feb 27, 202473.0574.1072.4574.0874.08605,600
Feb 26, 202473.6974.3272.9673.2573.25672,400
Feb 23, 202473.0073.7672.8173.6973.69611,800
Feb 22, 202471.2973.0471.0372.9672.96570,500
Feb 21, 202471.1971.8070.9871.2271.22428,600
Feb 20, 202470.9471.8470.9071.2371.231,166,700
Feb 16, 202470.8171.3770.0771.0271.02789,000
Feb 15, 202469.8570.8469.8570.6070.60332,900
Feb 14, 202468.3070.1068.3070.0270.02491,300
Feb 14, 20240.335 Dividend
Feb 13, 202468.9269.1968.1268.4468.11484,600
Feb 12, 202469.1270.0269.1269.2668.92402,400
Feb 09, 202469.3869.5469.0669.2668.92296,900
Feb 08, 202470.1470.1469.0469.4869.14453,400
Feb 07, 202470.3170.7469.7070.0069.66330,100
Feb 06, 202469.6570.6369.5070.3369.99342,800
Feb 05, 202470.6371.0069.4269.7269.38574,100
Feb 02, 202471.2371.3270.1070.5570.20345,500
Feb 01, 202470.7371.3370.4871.1170.76329,900
Jan 31, 202470.2870.8870.2870.5970.24451,800
Jan 30, 202470.5071.4869.4570.1069.76439,200
Jan 29, 202471.2071.6370.7171.2170.86395,300
Jan 26, 202471.0371.2670.5371.1970.84226,700
Jan 25, 202470.8171.0570.4070.9670.61295,500
Jan 24, 202470.3971.1370.3070.8870.53456,800
Jan 23, 202469.3370.4569.3370.4070.06511,800
Jan 22, 202469.6170.2269.2669.5369.19357,600
Jan 19, 202469.4669.7968.9369.7669.42510,000
Jan 18, 202468.7569.5068.7369.1568.81526,900
Jan 17, 202468.7468.8567.9468.5168.17697,600
Jan 16, 202468.6069.0867.8568.9568.61596,500
Jan 15, 202468.0068.7167.8768.6368.29300,900
Jan 12, 202468.6968.9767.9768.1667.83830,700
Jan 11, 202468.5068.8467.9368.6868.34307,500
Jan 10, 202467.7068.3967.6768.3267.99358,900
Jan 09, 202467.6468.0167.3167.7767.44271,000
Jan 08, 202467.7768.0567.4367.7467.41342,400
Jan 05, 202467.9468.0967.3867.6267.29206,900
Jan 04, 202467.9968.4667.6367.9867.65317,800
Jan 03, 202468.4668.9667.9568.0567.72288,500
Jan 02, 202468.0668.7367.9668.5268.18291,000
Dec 29, 202368.2068.5968.1068.5968.25167,000
Dec 28, 202367.9668.3167.6968.1567.82232,500
Dec 27, 202366.5768.1966.5767.8767.54315,500
Dec 22, 202366.7367.4366.5967.2766.94410,400
Dec 21, 202366.3966.7966.1666.5766.24262,300
Dec 20, 202366.4366.9666.1666.3566.03467,800
Dec 19, 202365.9366.9165.8066.4466.11399,600
Dec 18, 202365.9966.3365.5066.0565.73372,200
Dec 15, 202365.5666.3465.4965.5365.212,495,200
Dec 14, 202368.5868.5865.4365.7065.38983,300
Dec 13, 202368.9068.9868.4068.7068.36749,200
Dec 12, 202368.6168.9468.3568.9068.56763,600
Dec 11, 202368.2868.8468.0668.7068.36416,000
Dec 08, 202368.9969.0668.4468.4868.14447,300
Dec 07, 202369.0569.1968.5268.7768.43672,200
Dec 06, 202368.5969.4068.4968.8668.52726,200
Dec 05, 202368.2269.3767.8868.5068.16631,800
Dec 04, 202368.2269.0368.0068.5368.19305,300
Dec 01, 202368.1268.9767.7568.3267.99753,600
Nov 30, 202369.3069.3067.9168.0167.681,324,800
Nov 29, 202368.5069.3667.7269.1868.84598,700
Nov 28, 202369.2369.5068.3068.3568.02530,500
Nov 27, 202369.6069.6069.1169.3268.98545,500
Nov 24, 202370.0070.2369.6669.7469.40150,300
Nov 23, 202370.5071.1070.1170.1269.78135,800
Nov 22, 202369.4071.2769.4070.7670.41828,000
Nov 21, 202369.3369.9068.5069.0268.68616,800
Nov 20, 202370.2370.5269.9470.0469.70702,300
Nov 17, 202370.1770.9869.7770.1669.82645,400
Nov 16, 202370.1070.5568.7070.2569.91902,900
Nov 15, 202373.0073.0069.2370.4370.091,143,000
Nov 14, 202374.6076.1574.3575.5875.21507,800
Nov 13, 202374.4974.9974.3274.6074.23355,500
Nov 10, 202374.2974.8274.1274.5374.17400,900
Nov 09, 202374.2674.6173.7974.3874.02195,900
Nov 08, 202374.0274.6673.7773.9273.56433,600
Nov 07, 202374.1774.5273.8973.9273.56391,200
Nov 06, 202373.5774.4273.2374.2773.91366,100
Nov 03, 202372.7773.6172.5073.3372.97214,400
Nov 02, 202371.3872.8671.3272.7772.41299,300
Nov 01, 202370.7371.6270.2571.4771.12192,700
Oct 31, 202370.4870.8169.9170.4470.10368,800
Oct 30, 202369.0070.4068.9170.3770.03277,600
Oct 27, 202369.6069.7068.7168.7468.40249,100
Oct 26, 202370.0070.5369.5069.5269.18291,200
Oct 26, 20230.303 Dividend
Oct 25, 202369.8970.8469.7070.2269.57219,600
Oct 24, 202370.2770.4269.7369.8169.17252,900
Oct 23, 202369.9970.6269.8570.2069.55519,100
Oct 20, 202370.2170.5769.7070.1369.49375,100
Oct 19, 202370.6170.8570.1570.2169.56511,600
Oct 18, 202371.9072.0270.5370.6369.98690,000
Oct 17, 202371.7872.2171.2671.9771.31397,100
Oct 16, 202371.8672.1371.3671.8571.19527,500
Oct 13, 202372.4172.6671.4971.6270.96478,300
Oct 12, 202372.3172.4371.7272.3471.68346,500
Oct 11, 202371.9372.4371.7172.3771.71656,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...