Canada Markets closed

Metro Inc. (MRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
62.09-0.42 (-0.67%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 202062.2862.6061.9962.0962.09508,938
Oct. 27, 202062.7462.7862.0662.5162.51348,200
Oct. 26, 202063.0463.0462.1062.6062.60408,400
Oct. 23, 202063.0363.2362.4062.6562.65578,800
Oct. 22, 202063.3563.6363.0063.0363.03468,500
Oct. 22, 20200.225 Dividend
Oct. 21, 202063.2563.8363.2063.6863.45308,400
Oct. 20, 202063.3463.6062.9963.2763.05292,300
Oct. 19, 202063.5063.6063.0763.2463.02572,300
Oct. 16, 202063.4963.9563.3763.6263.40454,400
Oct. 15, 202063.1563.8163.1063.7963.56311,600
Oct. 14, 202063.3563.4562.9063.3863.16861,000
Oct. 13, 202063.5863.7462.9363.2763.051,138,500
Oct. 09, 202063.5663.9263.4063.4163.191,140,200
Oct. 08, 202063.8663.9563.4063.5863.36333,700
Oct. 07, 202063.7064.1663.5163.7563.52375,000
Oct. 06, 202063.8964.2063.5063.6963.46795,800
Oct. 05, 202063.7564.1563.5764.0963.86849,900
Oct. 02, 202063.7563.9463.3063.8163.58331,000
Oct. 01, 202064.0764.1063.4164.1063.87477,600
Sep. 30, 202064.2064.2963.5763.8963.66759,200
Sep. 29, 202064.1664.4163.7664.2163.98208,700
Sep. 28, 202064.1164.5063.8864.2664.03372,800
Sep. 25, 202064.1364.1363.1664.0263.79297,400
Sep. 24, 202063.3864.6163.3663.7563.52600,600
Sep. 23, 202063.7664.1163.1263.5263.30571,500
Sep. 22, 202060.5563.7560.5263.5763.35719,400
Sep. 21, 202060.3760.9359.7160.4860.271,460,100
Sep. 18, 202060.3960.5559.8260.4360.221,613,600
Sep. 17, 202059.7460.2659.7460.2059.99544,400
Sep. 16, 202061.1161.1159.9160.0059.79270,200
Sep. 15, 202060.2661.2560.2660.6260.41378,900
Sep. 14, 202060.3060.9860.3060.3360.12399,700
Sep. 11, 202060.1160.6860.1160.4560.24469,900
Sep. 10, 202060.7260.7660.0360.1159.90226,500
Sep. 09, 202059.0560.8458.9760.7260.51756,700
Sep. 08, 202058.4859.1558.3758.7658.55670,500
Sep. 04, 202059.4259.6158.6558.7558.54616,900
Sep. 03, 202060.1160.5559.1259.3659.15464,100
Sep. 02, 202058.7759.9858.5859.8359.62448,100
Sep. 01, 202058.9458.9458.0958.5758.36583,500
Sep. 01, 20200.225 Dividend
Aug. 31, 202059.2059.7258.8858.9258.49621,500
Aug. 28, 202059.9359.9359.1359.3458.90337,400
Aug. 27, 202060.0960.5359.7059.8959.45444,900
Aug. 26, 202060.0560.1559.5359.9959.55416,600
Aug. 25, 202060.5760.7759.9159.9159.47243,300
Aug. 24, 202060.4961.0060.3560.6160.17826,200
Aug. 21, 202059.7560.7259.4460.5460.10686,000
Aug. 20, 202059.9059.9459.5059.8359.391,248,000
Aug. 19, 202059.9060.3859.5359.9559.51584,000
Aug. 18, 202059.8160.2759.5860.2059.76293,000
Aug. 17, 202060.4160.4159.7359.8759.43235,600
Aug. 14, 202059.6460.4759.5860.3359.89444,300
Aug. 13, 202058.6859.8658.6759.6659.22381,800
Aug. 12, 202058.8259.1957.7558.7558.32878,300
Aug. 11, 202058.2758.8057.9858.1457.71387,500
Aug. 10, 202058.9358.9357.9758.3157.88268,800
Aug. 07, 202058.6858.9258.3458.5458.11276,600
Aug. 06, 202058.1958.8458.0158.7158.28409,700
Aug. 05, 202058.6858.8958.2158.3957.96294,300
Aug. 04, 202058.9059.6158.5658.9958.56423,900
Jul. 31, 202058.2458.7957.9058.7658.33390,900
Jul. 30, 202057.9258.7057.7058.6858.25414,300
Jul. 29, 202058.2458.5458.0058.2957.86249,000
Jul. 28, 202058.1358.6657.9558.1757.74371,200
Jul. 27, 202058.3558.7958.1858.2857.85127,900
Jul. 24, 202058.5058.6958.0858.3657.93309,000
Jul. 23, 202058.4558.7057.9158.4958.06539,800
Jul. 22, 202058.2158.4757.9858.3057.87246,700
Jul. 21, 202059.0259.2558.0358.1957.76366,500
Jul. 20, 202058.9359.4558.8358.8358.40269,600
Jul. 17, 202058.5359.1658.3558.9358.50195,500
Jul. 16, 202058.0058.9357.8258.6658.23261,400
Jul. 15, 202057.6358.4557.4958.2657.83280,000
Jul. 14, 202056.6657.7556.6657.5857.16417,500
Jul. 13, 202056.6057.1756.2157.0056.58303,000
Jul. 10, 202056.6256.7256.3156.6456.22255,200
Jul. 09, 202056.7057.1756.2756.4556.04652,200
Jul. 08, 202056.6957.0456.1656.6956.27430,600
Jul. 07, 202056.7357.2256.2356.9456.52318,900
Jul. 06, 202056.2357.2555.9356.8656.44426,300
Jul. 03, 202056.0456.2555.7856.0755.6676,700
Jul. 02, 202055.6757.5355.6756.0055.59434,800
Jun. 30, 202056.1256.9755.6156.0055.59780,300
Jun. 29, 202055.5956.8655.5956.3655.95705,700
Jun. 26, 202056.1056.4655.3555.5055.09471,100
Jun. 25, 202055.6356.2955.1656.2755.86418,500
Jun. 24, 202055.3055.7555.0955.6955.28767,700
Jun. 23, 202056.5056.9955.1455.1754.77884,700
Jun. 22, 202056.8357.6456.1156.3555.94920,700
Jun. 19, 202057.0457.9556.4456.7156.292,842,100
Jun. 18, 202056.8257.5956.4156.7556.33394,300
Jun. 17, 202057.7058.1756.5856.6356.21560,000
Jun. 16, 202058.2959.1657.3957.5657.14446,400
Jun. 15, 202057.2358.0357.1457.7857.36419,600
Jun. 12, 202056.7957.8656.7157.4156.99570,100
Jun. 11, 202056.6056.9956.2156.4556.04922,900
Jun. 10, 202055.7857.0155.6556.8456.42706,000
Jun. 09, 202055.1955.8454.7955.8055.391,655,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...