Metro Inc. (MRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

71.96

+1.22

(+1.72%)

At close: 04:00PM EDT

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	70.83	72.10	70.83	71.96	71.96	492,800
Mar 24, 2023	70.59	71.16	70.33	70.74	70.74	227,300
Mar 23, 2023	70.21	70.74	69.87	70.35	70.35	306,400
Mar 22, 2023	69.89	71.10	69.87	70.31	70.31	326,200
Mar 21, 2023	70.55	70.81	69.64	69.90	69.90	347,500
Mar 20, 2023	70.05	70.58	69.88	70.53	70.53	322,400
Mar 17, 2023	69.97	70.21	69.31	69.95	69.95	1,102,400
Mar 16, 2023	70.23	70.30	69.25	70.17	70.17	573,100
Mar 15, 2023	69.00	70.49	68.30	70.43	70.43	625,100
Mar 14, 2023	68.71	69.34	68.45	69.30	69.30	502,800
Mar 13, 2023	68.56	69.46	68.14	68.71	68.71	601,900
Mar 10, 2023	69.62	69.88	68.54	68.65	68.65	404,500
Mar 09, 2023	70.12	70.55	69.59	69.67	69.67	312,700
Mar 08, 2023	70.33	70.43	69.70	69.98	69.98	260,000
Mar 07, 2023	70.61	70.64	69.89	70.27	70.27	400,600
Mar 06, 2023	70.22	70.73	70.00	70.51	70.51	214,500
Mar 03, 2023	70.07	70.29	69.71	70.24	70.24	275,900
Mar 02, 2023	70.29	70.74	69.73	69.88	69.88	377,900
Mar 01, 2023	70.51	71.09	70.35	70.40	70.40	672,800
Feb 28, 2023	70.91	70.98	69.82	70.87	70.87	758,600
Feb 27, 2023	71.26	71.50	70.93	70.94	70.94	285,300
Feb 24, 2023	70.88	71.55	70.40	71.42	71.42	381,400
Feb 23, 2023	70.25	71.40	70.25	71.00	71.00	485,800
Feb 22, 2023	70.94	71.52	70.77	70.86	70.86	569,500
Feb 21, 2023	71.74	71.74	70.94	71.05	71.05	469,000
Feb 17, 2023	71.56	71.94	71.05	71.90	71.90	566,700
Feb 16, 2023	71.49	71.72	71.33	71.52	71.52	451,000
Feb 15, 2023	70.57	71.72	70.03	71.63	71.63	411,500
Feb 14, 2023	71.05	71.42	70.73	71.15	71.15	475,500
Feb 13, 2023	71.26	71.74	71.02	71.26	71.26	645,000
Feb 10, 2023	70.16	71.63	70.16	70.84	70.84	873,200
Feb 09, 2023	69.86	71.19	69.61	70.66	70.66	855,100
Feb 08, 2023	68.94	69.96	68.56	69.87	69.87	388,400
Feb 08, 2023	0.303 Dividend
Feb 07, 2023	69.85	70.30	68.97	69.04	68.74	537,000
Feb 06, 2023	70.00	70.33	69.49	70.22	69.91	556,200
Feb 03, 2023	69.50	70.01	69.04	70.00	69.69	598,100
Feb 02, 2023	70.39	70.39	69.32	69.50	69.19	773,200
Feb 01, 2023	71.44	72.13	70.25	70.42	70.11	612,900
Jan 31, 2023	72.02	72.33	71.32	72.22	71.90	811,000
Jan 30, 2023	72.82	73.14	72.05	72.10	71.78	487,300
Jan 27, 2023	73.24	73.58	72.78	73.04	72.72	439,500
Jan 26, 2023	74.19	74.47	73.16	73.26	72.94	399,900
Jan 25, 2023	75.30	75.30	73.96	74.19	73.86	362,000
Jan 24, 2023	76.03	76.66	75.28	75.58	75.25	513,400
Jan 23, 2023	74.34	74.45	73.89	74.38	74.05	648,000
Jan 20, 2023	74.52	74.86	74.10	74.46	74.13	343,700
Jan 19, 2023	73.72	75.07	73.72	74.52	74.19	641,600
Jan 18, 2023	74.26	74.64	73.73	74.03	73.71	717,900
Jan 17, 2023	74.62	75.16	74.14	74.26	73.93	560,900
Jan 16, 2023	74.13	74.99	73.40	74.74	74.41	205,600
Jan 13, 2023	73.27	74.41	73.27	74.06	73.73	532,800
Jan 12, 2023	74.06	74.24	73.34	73.53	73.21	703,600
Jan 11, 2023	74.75	75.00	73.95	74.29	73.96	487,600
Jan 10, 2023	74.74	75.31	73.72	74.18	73.85	283,700
Jan 09, 2023	74.68	75.89	74.58	75.00	74.67	321,600
Jan 06, 2023	74.68	75.39	74.68	74.81	74.48	396,900
Jan 05, 2023	74.93	75.10	74.06	74.57	74.24	437,200
Jan 04, 2023	75.58	75.82	74.85	75.08	74.75	300,100
Jan 03, 2023	75.25	76.17	75.17	75.48	75.15	291,100
Dec 30, 2022	74.89	75.74	74.62	74.97	74.64	438,900
Dec 29, 2022	76.01	76.38	74.94	75.11	74.78	252,500
Dec 28, 2022	75.77	76.55	75.47	75.83	75.50	267,100
Dec 23, 2022	76.27	76.60	76.01	76.50	76.16	209,400
Dec 22, 2022	76.24	76.75	75.74	76.39	76.05	278,700
Dec 21, 2022	76.35	76.89	76.02	76.48	76.14	466,200
Dec 20, 2022	76.53	76.90	75.60	76.20	75.87	342,300
Dec 19, 2022	76.65	77.37	76.33	76.54	76.20	278,300
Dec 16, 2022	76.40	77.14	76.17	76.69	76.35	1,230,500
Dec 15, 2022	77.45	77.82	76.63	76.78	76.44	371,900
Dec 14, 2022	78.20	78.58	77.45	77.78	77.44	523,000
Dec 13, 2022	78.90	78.90	77.94	78.02	77.68	404,900
Dec 12, 2022	78.35	78.83	77.84	78.03	77.69	458,900
Dec 09, 2022	77.75	78.47	77.72	78.38	78.04	263,300
Dec 08, 2022	77.69	78.18	77.41	77.75	77.41	471,600
Dec 07, 2022	77.70	77.93	77.38	77.78	77.44	423,200
Dec 06, 2022	77.61	78.00	77.34	77.54	77.20	360,200
Dec 05, 2022	77.21	78.29	77.21	77.55	77.21	384,300
Dec 02, 2022	77.55	77.94	76.85	77.67	77.33	332,500
Dec 01, 2022	77.25	77.96	76.46	77.61	77.27	433,900
Nov 30, 2022	77.86	78.35	77.15	77.36	77.02	1,372,700
Nov 29, 2022	78.31	78.36	77.52	77.85	77.51	498,000
Nov 28, 2022	77.25	78.55	77.25	78.34	78.00	938,500
Nov 25, 2022	77.15	77.44	76.56	77.26	76.92	230,100
Nov 24, 2022	77.79	77.79	77.06	77.25	76.91	93,400
Nov 23, 2022	77.53	78.22	77.18	77.75	77.41	660,900
Nov 22, 2022	77.69	78.26	77.20	77.53	77.19	523,000
Nov 21, 2022	76.31	77.51	76.31	77.41	77.07	718,600
Nov 18, 2022	75.77	76.82	75.63	76.67	76.33	886,400
Nov 17, 2022	74.01	75.86	74.01	75.75	75.42	772,800
Nov 16, 2022	72.50	74.62	72.50	74.22	73.89	717,400
Nov 15, 2022	72.48	72.48	71.30	72.25	71.93	301,700
Nov 14, 2022	72.33	72.90	71.87	71.96	71.64	525,200
Nov 11, 2022	73.36	73.42	71.99	72.10	71.78	243,000
Nov 10, 2022	73.44	73.88	72.82	73.23	72.91	482,100
Nov 09, 2022	72.80	73.36	72.61	72.70	72.38	231,400
Nov 08, 2022	72.92	73.22	72.41	72.72	72.40	227,900
Nov 07, 2022	72.15	72.80	72.15	72.53	72.21	345,000
Nov 04, 2022	71.50	72.48	71.43	72.21	71.89	292,700
Nov 03, 2022	71.49	71.72	70.77	71.32	71.01	234,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7333+0.0013(+0.18%)

CRUDE OIL72.76-0.05(-0.07%)

Bitcoin CAD36,778.45-1,196.09(-3.15%)

Metro Inc. (MRU.TO)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7333
+0.0013(+0.18%)

CRUDE OIL
72.76
-0.05(-0.07%)

Bitcoin CAD
36,778.45
-1,196.09(-3.15%)