MRU.TO - Metro Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202054.7154.7154.2054.4554.45277,700
Jan. 23, 202054.7355.1254.3154.5754.57488,300
Jan. 22, 202054.6055.1954.5554.5554.55426,800
Jan. 21, 202054.5254.8654.4154.6154.61531,300
Jan. 20, 202054.4054.9954.2654.5654.56210,100
Jan. 17, 202054.5454.7654.3854.4754.47337,200
Jan. 16, 202054.1754.7354.0354.6154.61365,300
Jan. 15, 202053.7654.2953.7654.1554.15416,700
Jan. 14, 202053.9654.0553.4353.7153.71835,800
Jan. 13, 202054.1854.2453.7053.9853.98829,100
Jan. 10, 202054.2354.4453.8254.1054.10545,700
Jan. 09, 202054.4154.7254.1054.2054.20455,800
Jan. 08, 202054.1155.0954.1054.1754.17531,400
Jan. 07, 202053.7154.1353.7153.9653.96382,800
Jan. 06, 202053.7453.8253.4553.6853.68397,600
Jan. 03, 202053.0953.8853.0453.7853.78525,100
Jan. 02, 202053.7353.7353.0553.3153.31382,300
Dec. 31, 201953.7953.7953.3053.5953.59330,200
Dec. 30, 201954.0954.1653.5953.9453.94269,400
Dec. 27, 201954.0754.2253.8854.2254.22255,000
Dec. 24, 201954.3654.3653.9254.1454.14128,000
Dec. 23, 201954.1654.4654.1454.3154.31229,600
Dec. 20, 201954.4854.8454.1554.3154.311,309,700
Dec. 19, 201954.8454.9554.5654.6054.60415,500
Dec. 18, 201955.6055.6254.4954.7654.76624,700
Dec. 17, 201955.5555.7155.0155.6055.60580,900
Dec. 16, 201955.3555.7755.2355.6055.60326,500
Dec. 13, 201955.7155.8554.8255.4255.42577,800
Dec. 12, 201956.8357.0955.7955.7955.79738,300
Dec. 11, 201957.0257.3756.7456.9256.92395,900
Dec. 10, 201957.4257.5956.9957.1557.15311,600
Dec. 09, 201957.5557.6757.2357.4257.42403,500
Dec. 06, 201957.5458.1357.4357.6057.60398,400
Dec. 05, 201957.5957.8357.0357.2757.27522,500
Dec. 04, 201958.2658.6957.4857.5857.58483,900
Dec. 03, 201958.5258.6958.1258.5458.54393,200
Dec. 02, 201958.1558.7958.0058.5658.56424,300
Nov. 29, 201958.4858.9358.1858.1858.18368,400
Nov. 28, 201958.4758.6058.3058.3558.35137,500
Nov. 27, 201958.0958.6157.9458.5358.53374,700
Nov. 26, 201957.5558.5557.4958.1558.151,120,200
Nov. 25, 201957.1057.9557.0357.5857.58353,000
Nov. 22, 201957.4057.4156.4456.9356.93419,400
Nov. 21, 201955.9757.6055.9657.5057.50601,300
Nov. 20, 201955.6056.0355.0555.9855.98633,100
Nov. 19, 201956.1156.4755.0355.2455.24607,400
Nov. 18, 201955.8156.4855.8156.1656.16730,300
Nov. 15, 201955.7556.0055.5355.9055.90410,500
Nov. 14, 201955.5555.8255.4555.4655.46224,200
Nov. 13, 201955.2356.0155.2355.5455.54361,600
Nov. 12, 201955.3555.9155.3055.3755.37325,800
Nov. 11, 201955.8456.0655.3555.3955.39372,500
Nov. 08, 201956.0256.1755.3555.9155.91427,100
Nov. 07, 201956.0056.1955.5655.9455.94498,000
Nov. 06, 201955.1556.2755.0156.0556.05523,600
Nov. 05, 201954.9755.1954.5255.0455.04350,800
Nov. 04, 201955.5555.6454.9655.0055.00654,000
Nov. 01, 201955.7055.8655.2755.4255.42751,300
Oct. 31, 201955.3855.9055.3055.7055.70444,800
Oct. 30, 201954.9455.4454.7255.3855.38238,400
Oct. 29, 201954.7955.3154.6255.0055.00507,700
Oct. 28, 201955.0055.2054.7654.8854.88644,900
Oct. 25, 201954.8655.3854.5554.9254.92338,100
Oct. 24, 201955.1355.2254.7154.9554.95296,500
Oct. 24, 20190.2 Dividend
Oct. 23, 201955.9556.0755.1955.3055.10516,000
Oct. 22, 201956.2256.4855.8955.8955.69247,800
Oct. 21, 201955.9956.2655.7556.1355.93320,200
Oct. 18, 201956.7356.7355.7955.9555.75633,400
Oct. 17, 201956.2456.6055.9956.2356.03700,600
Oct. 16, 201956.6056.8356.0256.0655.86435,900
Oct. 15, 201956.4556.8556.3956.5956.39627,000
Oct. 11, 201957.3357.4256.3956.4156.21384,100
Oct. 10, 201957.6357.6757.1557.2056.99471,700
Oct. 09, 201957.7657.9857.6657.7457.53467,000
Oct. 08, 201957.9758.1657.6657.6957.48598,900
Oct. 07, 201957.9558.2157.6658.1557.94568,100
Oct. 04, 201958.1358.3057.7157.8157.60579,200
Oct. 03, 201958.1858.4057.6258.0057.79976,400
Oct. 02, 201957.7158.2357.6358.0557.84669,800
Oct. 01, 201958.4959.0357.4757.6357.42798,300
Sep. 30, 201957.9058.6757.9058.3358.12530,100
Sep. 27, 201958.3458.5057.5457.9157.70389,600
Sep. 26, 201958.5858.9458.1858.2658.05532,200
Sep. 25, 201958.4558.8458.3558.5258.31413,800
Sep. 24, 201957.7458.6157.4158.3858.17612,500
Sep. 23, 201957.4957.6557.2957.5557.34339,700
Sep. 20, 201957.2757.8156.8757.3157.102,099,700
Sep. 19, 201957.1457.8757.0957.1656.95532,200
Sep. 18, 201957.1757.6156.8657.0056.79770,400
Sep. 17, 201956.3557.5356.1857.1556.94452,100
Sep. 16, 201957.4557.4556.2056.2256.02717,900
Sep. 13, 201957.1357.7357.1357.5157.30506,800
Sep. 12, 201957.5357.6957.0757.1756.96517,100
Sep. 11, 201957.5057.7056.9357.4557.24567,700
Sep. 10, 201957.8058.0656.9557.4057.19790,900
Sep. 09, 201957.7458.3557.3957.9057.69710,400
Sep. 06, 201957.7558.2957.6457.8957.68527,200
Sep. 05, 201957.3858.1557.1857.6457.43776,100
Sep. 04, 201956.6957.2556.4256.8756.66589,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...