Canada markets closed

Metro Inc. (MRU.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
58.54-0.17 (-0.29%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202058.6858.9258.3458.5458.54276,432
Aug. 06, 202058.1958.8458.0158.7158.71409,700
Aug. 05, 202058.6858.8958.2158.3958.39294,300
Aug. 04, 202058.9059.6158.5658.9958.99423,900
Jul. 31, 202058.2458.7957.9058.7658.76390,900
Jul. 30, 202057.9258.7057.7058.6858.68414,300
Jul. 29, 202058.2458.5458.0058.2958.29249,000
Jul. 28, 202058.1358.6657.9558.1758.17371,200
Jul. 27, 202058.3558.7958.1858.2858.28127,900
Jul. 24, 202058.5058.6958.0858.3658.36309,000
Jul. 23, 202058.4558.7057.9158.4958.49539,800
Jul. 22, 202058.2158.4757.9858.3058.30246,700
Jul. 21, 202059.0259.2558.0358.1958.19366,500
Jul. 20, 202058.9359.4558.8358.8358.83269,600
Jul. 17, 202058.5359.1658.3558.9358.93195,500
Jul. 16, 202058.0058.9357.8258.6658.66261,400
Jul. 15, 202057.6358.4557.4958.2658.26280,000
Jul. 14, 202056.6657.7556.6657.5857.58417,500
Jul. 13, 202056.6057.1756.2157.0057.00303,000
Jul. 10, 202056.6256.7256.3156.6456.64255,200
Jul. 09, 202056.7057.1756.2756.4556.45652,200
Jul. 08, 202056.6957.0456.1656.6956.69430,600
Jul. 07, 202056.7357.2256.2356.9456.94318,900
Jul. 06, 202056.2357.2555.9356.8656.86426,300
Jul. 03, 202056.0456.2555.7856.0756.0776,700
Jul. 02, 202055.6757.5355.6756.0056.00434,800
Jun. 30, 202056.1256.9755.6156.0056.00780,300
Jun. 29, 202055.5956.8655.5956.3656.36705,700
Jun. 26, 202056.1056.4655.3555.5055.50471,100
Jun. 25, 202055.6356.2955.1656.2756.27418,500
Jun. 24, 202055.3055.7555.0955.6955.69767,700
Jun. 23, 202056.5056.9955.1455.1755.17884,700
Jun. 22, 202056.8357.6456.1156.3556.35920,700
Jun. 19, 202057.0457.9556.4456.7156.712,842,100
Jun. 18, 202056.8257.5956.4156.7556.75394,300
Jun. 17, 202057.7058.1756.5856.6356.63560,000
Jun. 16, 202058.2959.1657.3957.5657.56446,400
Jun. 15, 202057.2358.0357.1457.7857.78419,600
Jun. 12, 202056.7957.8656.7157.4157.41570,100
Jun. 11, 202056.6056.9956.2156.4556.45922,900
Jun. 10, 202055.7857.0155.6556.8456.84706,000
Jun. 09, 202055.1955.8454.7955.8055.801,655,900
Jun. 08, 202056.1256.1354.9655.2555.25849,000
Jun. 05, 202056.5656.8455.8256.1556.15469,100
Jun. 04, 202056.6356.8955.9255.9355.93599,400
Jun. 03, 202055.6756.8955.6756.6856.68555,800
Jun. 02, 202056.0056.1755.0255.4655.46892,100
Jun. 01, 202057.3657.7355.5255.8355.83560,700
May 29, 202057.1257.6556.8057.4257.42850,600
May 28, 202055.8757.1755.8757.0757.07633,700
May 27, 202056.2456.5954.9555.6955.69788,200
May 26, 202056.4056.5855.9056.1156.11799,100
May 25, 202056.7657.1756.3656.4156.41151,800
May 22, 202057.1057.4056.5056.5956.59352,800
May 21, 202058.0458.0457.0457.1157.11518,600
May 20, 202059.2859.3757.7557.8557.85597,100
May 20, 20200.225 Dividend
May 19, 202058.3159.3258.2659.2259.00671,800
May 15, 202057.2158.5557.2158.0757.85401,600
May 14, 202058.4658.7357.4357.9057.68467,700
May 13, 202058.9759.7158.3658.5358.31537,000
May 12, 202059.3559.7258.7858.8358.61350,400
May 11, 202057.8359.6557.3959.5359.30514,000
May 08, 202057.9158.2757.5557.6757.45751,200
May 07, 202058.2358.8557.6857.7957.57315,900
May 06, 202058.0558.7757.8258.3158.09779,400
May 05, 202057.5758.4057.2357.9257.70573,100
May 04, 202056.9957.9556.8357.9157.69403,700
May 01, 202057.0057.3656.3956.8756.65276,400
Apr. 30, 202058.1358.1357.1757.2757.051,019,000
Apr. 29, 202059.1859.6957.3058.1157.89720,900
Apr. 28, 202059.6359.9358.6859.3559.12560,600
Apr. 27, 202060.4560.7459.3659.6559.42426,700
Apr. 24, 202059.8060.7359.5960.1559.92774,500
Apr. 23, 202059.8260.6259.7760.0559.82725,000
Apr. 22, 202060.3960.3959.2360.0259.79703,600
Apr. 21, 202059.4660.5859.3959.4459.21670,100
Apr. 20, 202059.5360.3059.0560.0059.77645,200
Apr. 17, 202060.1760.2558.8459.7259.49825,300
Apr. 16, 202060.0560.1059.4259.7759.54774,800
Apr. 15, 202059.6060.1258.9759.4859.25988,000
Apr. 14, 202059.4560.5858.9659.4759.24920,700
Apr. 13, 202058.9459.8458.5958.9258.70436,300
Apr. 09, 202060.0060.3758.7959.1658.941,667,400
Apr. 08, 202060.9961.1459.6159.8059.57984,900
Apr. 07, 202061.1461.7460.1060.4060.17850,300
Apr. 06, 202058.6761.6558.4560.4560.221,348,000
Apr. 03, 202056.8458.1056.2257.7157.49574,700
Apr. 02, 202056.5357.6056.2457.1356.911,003,100
Apr. 01, 202056.5458.1356.4057.0856.861,012,500
Mar. 31, 202056.6557.7955.3656.9156.691,004,200
Mar. 30, 202056.8856.8855.5656.8356.61622,100
Mar. 27, 202057.5158.2755.6656.1155.901,066,600
Mar. 26, 202057.1658.6656.1458.0557.83867,300
Mar. 25, 202055.3457.9553.7456.9256.701,039,000
Mar. 24, 202054.1755.2152.6955.1454.931,378,300
Mar. 23, 202056.6157.8852.0152.1851.98897,400
Mar. 20, 202056.9257.7356.4257.0156.792,306,100
Mar. 19, 202056.2057.1054.7756.8456.621,272,400
Mar. 18, 202057.7558.0054.5656.6356.411,642,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...