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
Dec. 06, 2019	57.54	58.13	57.43	57.60	57.60	398,447
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
Sep. 03, 2019	56.10	56.83	56.05	56.56	56.36	468,900
Sep. 03, 2019	0.2 Dividend
Aug. 30, 2019	56.25	56.65	55.95	56.49	56.09	503,900
Aug. 29, 2019	55.72	56.75	55.70	56.19	55.79	642,500
Aug. 28, 2019	55.00	55.67	54.95	55.53	55.13	291,700
Aug. 27, 2019	54.56	55.17	54.41	55.05	54.66	516,500
Aug. 26, 2019	54.28	54.61	54.11	54.51	54.12	226,800
Aug. 23, 2019	54.30	54.40	54.06	54.18	53.79	369,000
Aug. 22, 2019	54.74	54.83	54.40	54.76	54.37	413,100
Aug. 21, 2019	54.76	55.01	54.46	54.83	54.44	306,100
Aug. 20, 2019	54.75	54.85	54.06	54.77	54.38	449,500
Aug. 19, 2019	54.46	55.34	54.44	55.00	54.61	404,600
Aug. 16, 2019	54.28	54.35	53.91	54.30	53.91	494,100
Aug. 15, 2019	53.66	54.42	53.54	53.98	53.59	567,200
Aug. 14, 2019	52.75	53.90	52.43	53.75	53.37	735,500
Aug. 13, 2019	52.93	53.80	52.93	53.46	53.08	581,000
Aug. 12, 2019	52.75	53.36	52.75	53.05	52.67	409,900
Aug. 09, 2019	52.81	53.27	52.50	52.87	52.49	390,400
Aug. 08, 2019	52.72	53.44	52.58	52.82	52.44	503,100
Aug. 07, 2019	52.06	52.89	52.06	52.87	52.49	482,400
Aug. 06, 2019	51.17	52.56	51.16	52.35	51.98	726,300
Aug. 02, 2019	52.50	52.68	52.01	52.15	51.78	342,200
Aug. 01, 2019	51.55	52.82	51.55	52.54	52.16	500,800
Jul. 31, 2019	51.50	51.87	51.17	51.62	51.25	397,400
Jul. 30, 2019	52.03	52.07	51.28	51.68	51.31	379,900
Jul. 29, 2019	51.17	52.30	51.17	52.16	51.79	444,100
Jul. 26, 2019	50.84	51.51	50.77	51.37	51.00	306,900
Jul. 25, 2019	50.19	50.87	50.01	50.74	50.38	316,900
Jul. 24, 2019	50.07	50.27	49.41	50.21	49.85	420,700
Jul. 23, 2019	49.66	50.18	49.38	50.17	49.81	320,500
Jul. 22, 2019	49.38	49.63	49.29	49.58	49.23	191,200
Jul. 19, 2019	49.66	49.92	49.35	49.38	49.03	232,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...