MRU.TO - Metro Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201954.7655.0154.4654.8354.83306,100
Aug 20, 201954.7554.8554.0654.7754.77449,500
Aug 19, 201954.4655.3454.4455.0055.00404,600
Aug 16, 201954.2854.3553.9154.3054.30494,100
Aug 15, 201953.6654.4253.5453.9853.98567,200
Aug 14, 201952.7553.9052.4353.7553.75735,500
Aug 13, 201952.9353.8052.9353.4653.46581,000
Aug 12, 201952.7553.3652.7553.0553.05409,900
Aug 09, 201952.8153.2752.5052.8752.87390,400
Aug 08, 201952.7253.4452.5852.8252.82503,100
Aug 07, 201952.0652.8952.0652.8752.87482,400
Aug 06, 201951.1752.5651.1652.3552.35726,300
Aug 02, 201952.5052.6852.0152.1552.15342,200
Aug 01, 201951.5552.8251.5552.5452.54500,800
Jul 31, 201951.5051.8751.1751.6251.62397,400
Jul 30, 201952.0352.0751.2851.6851.68379,900
Jul 29, 201951.1752.3051.1752.1652.16444,100
Jul 26, 201950.8451.5150.7751.3751.37306,900
Jul 25, 201950.1950.8750.0150.7450.74316,900
Jul 24, 201950.0750.2749.4150.2150.21420,700
Jul 23, 201949.6650.1849.3850.1750.17320,500
Jul 22, 201949.3849.6349.2949.5849.58191,200
Jul 19, 201949.6649.9249.3549.3849.38232,700
Jul 18, 201949.6249.8549.4349.5749.57218,100
Jul 17, 201949.7449.9949.4149.6449.64370,600
Jul 16, 201949.7249.8549.3749.6749.67331,200
Jul 15, 201949.5649.7149.0049.7049.70373,500
Jul 12, 201949.7150.0549.4949.5649.56463,700
Jul 11, 201949.7049.8549.4049.6349.63468,600
Jul 10, 201949.2450.0549.2449.6049.60604,400
Jul 09, 201949.3949.8849.1249.2449.24445,500
Jul 08, 201949.4549.5349.1149.4049.40352,600
Jul 05, 201949.3549.8149.1049.5349.53350,000
Jul 04, 201949.3149.4649.0649.2549.25151,000
Jul 03, 201949.1749.4549.1149.2649.26283,600
Jul 02, 201949.2549.7148.6349.1149.11417,900
Jun 28, 201949.2149.2648.6049.1449.14613,700
Jun 27, 201948.9349.2548.7649.2049.20370,700
Jun 26, 201949.2849.4448.7448.9448.94508,500
Jun 25, 201949.3249.5149.0949.3549.35592,500
Jun 24, 201949.9150.0049.1349.5149.51390,600
Jun 21, 201950.2350.4349.5949.9149.911,672,900
Jun 20, 201951.3451.4550.1650.2050.20472,100
Jun 19, 201951.3751.6450.9851.3151.31367,600
Jun 18, 201951.1251.6450.8651.2951.29512,500
Jun 17, 201950.4551.1450.3451.0051.00397,100
Jun 14, 201950.3050.6149.8550.5250.52419,400
Jun 13, 201950.2950.4949.9050.3650.36387,100
Jun 12, 201950.0550.4850.0050.3250.32331,200
Jun 11, 201949.8550.1249.6550.0650.06389,800
Jun 10, 201950.1850.2649.8049.8949.89276,300
Jun 07, 201950.1750.4649.8950.2050.20359,500
Jun 06, 201950.2550.6449.8950.1750.17316,000
Jun 05, 201949.7650.5049.5550.3350.33701,200
Jun 04, 201949.5649.6948.9849.6549.65433,700
Jun 03, 201949.2649.5449.0349.5349.53356,700
May 31, 201949.5549.8549.0549.3349.33647,800
May 30, 201949.2249.7149.2149.5749.57469,600
May 29, 201949.2949.6949.0549.3049.30696,800
May 28, 201949.5849.7049.0849.2749.271,324,000
May 27, 201949.4249.6149.3049.5749.57135,500
May 24, 201949.7349.9849.3149.3649.36403,500
May 23, 201949.8249.9149.4149.8049.80468,200
May 22, 201949.5150.0849.2149.8749.87584,700
May 21, 201949.8249.9849.1049.7749.77638,700
May 17, 201949.3349.7049.0649.3249.32492,100
May 16, 201948.6749.3948.6149.3649.36452,300
May 15, 201948.6549.1548.5448.7248.72472,500
May 15, 20190.2 Dividend
May 14, 201948.8249.0648.3148.9048.70657,600
May 13, 201948.4749.0348.2348.7448.54617,000
May 10, 201948.5448.7447.8848.6848.481,151,900
May 09, 201948.4149.0348.4148.5348.33764,400
May 08, 201949.0549.0548.2248.4848.28630,500
May 07, 201948.1549.3148.1549.0548.85644,300
May 06, 201948.4448.7448.2248.6448.44687,800
May 03, 201948.7649.0748.3648.6048.40293,500
May 02, 201948.7148.9948.4048.6548.45434,700
May 01, 201948.5349.0248.5348.6748.47352,700
Apr 30, 201948.4848.6648.2748.5048.30570,600
Apr 29, 201948.7148.9748.4748.5948.39369,300
Apr 26, 201948.8549.0248.5948.6048.40510,800
Apr 25, 201948.8349.1348.6549.0348.83411,400
Apr 24, 201949.5649.5648.3448.8348.63586,800
Apr 23, 201949.3549.5048.8449.4749.27622,000
Apr 22, 201949.0749.3749.0549.2849.08373,500
Apr 18, 201949.8849.9349.0349.2549.05625,500
Apr 17, 201949.5149.9648.9049.6549.45546,400
Apr 16, 201950.3850.7550.2350.3850.17329,800
Apr 15, 201950.3950.7850.2750.4450.23426,100
Apr 12, 201950.4250.5249.9950.4050.19424,700
Apr 11, 201950.2250.8350.1850.2450.03457,400
Apr 10, 201949.6450.3349.6150.2650.05659,300
Apr 09, 201950.6150.8050.3650.6050.39328,700
Apr 08, 201950.4350.7750.3350.5350.32300,900
Apr 05, 201950.6850.9050.4250.5550.34359,800
Apr 04, 201950.6650.8650.3250.6850.47395,500
Apr 03, 201950.3150.7550.3150.6750.46561,200
Apr 02, 201949.4950.3549.2650.3150.10504,300
Apr 01, 201949.1549.7548.9549.3549.15387,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...