MRU.TO - Metro Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 16, 201956.6056.8356.0256.0656.06435,900
Oct. 15, 201956.4556.8556.3956.5956.59627,000
Oct. 11, 201957.3357.4256.3956.4156.41384,100
Oct. 10, 201957.6357.6757.1557.2057.20471,700
Oct. 09, 201957.7657.9857.6657.7457.74467,000
Oct. 08, 201957.9758.1657.6657.6957.69598,900
Oct. 07, 201957.9558.2157.6658.1558.15568,100
Oct. 04, 201958.1358.3057.7157.8157.81579,200
Oct. 03, 201958.1858.4057.6258.0058.00976,400
Oct. 02, 201957.7158.2357.6358.0558.05669,800
Oct. 01, 201958.4959.0357.4757.6357.63798,300
Sep. 30, 201957.9058.6757.9058.3358.33530,100
Sep. 27, 201958.3458.5057.5457.9157.91389,600
Sep. 26, 201958.5858.9458.1858.2658.26532,200
Sep. 25, 201958.4558.8458.3558.5258.52413,800
Sep. 24, 201957.7458.6157.4158.3858.38612,500
Sep. 23, 201957.4957.6557.2957.5557.55339,700
Sep. 20, 201957.2757.8156.8757.3157.312,099,700
Sep. 19, 201957.1457.8757.0957.1657.16532,200
Sep. 18, 201957.1757.6156.8657.0057.00770,400
Sep. 17, 201956.3557.5356.1857.1557.15452,100
Sep. 16, 201957.4557.4556.2056.2256.22717,900
Sep. 13, 201957.1357.7357.1357.5157.51506,800
Sep. 12, 201957.5357.6957.0757.1757.17517,100
Sep. 11, 201957.5057.7056.9357.4557.45567,700
Sep. 10, 201957.8058.0656.9557.4057.40790,900
Sep. 09, 201957.7458.3557.3957.9057.90710,400
Sep. 06, 201957.7558.2957.6457.8957.89527,200
Sep. 05, 201957.3858.1557.1857.6457.64776,100
Sep. 04, 201956.6957.2556.4256.8756.87589,700
Sep. 03, 201956.1056.8356.0556.5656.56468,900
Sep. 03, 20190.2 Dividend
Aug. 30, 201956.2556.6555.9556.4956.29503,900
Aug. 29, 201955.7256.7555.7056.1955.99642,500
Aug. 28, 201955.0055.6754.9555.5355.33291,700
Aug. 27, 201954.5655.1754.4155.0554.86516,500
Aug. 26, 201954.2854.6154.1154.5154.32226,800
Aug. 23, 201954.3054.4054.0654.1853.99369,000
Aug. 22, 201954.7454.8354.4054.7654.57413,100
Aug. 21, 201954.7655.0154.4654.8354.64306,100
Aug. 20, 201954.7554.8554.0654.7754.58449,500
Aug. 19, 201954.4655.3454.4455.0054.81404,600
Aug. 16, 201954.2854.3553.9154.3054.11494,100
Aug. 15, 201953.6654.4253.5453.9853.79567,200
Aug. 14, 201952.7553.9052.4353.7553.56735,500
Aug. 13, 201952.9353.8052.9353.4653.27581,000
Aug. 12, 201952.7553.3652.7553.0552.86409,900
Aug. 09, 201952.8153.2752.5052.8752.68390,400
Aug. 08, 201952.7253.4452.5852.8252.63503,100
Aug. 07, 201952.0652.8952.0652.8752.68482,400
Aug. 06, 201951.1752.5651.1652.3552.16726,300
Aug. 02, 201952.5052.6852.0152.1551.97342,200
Aug. 01, 201951.5552.8251.5552.5452.35500,800
Jul. 31, 201951.5051.8751.1751.6251.44397,400
Jul. 30, 201952.0352.0751.2851.6851.50379,900
Jul. 29, 201951.1752.3051.1752.1651.98444,100
Jul. 26, 201950.8451.5150.7751.3751.19306,900
Jul. 25, 201950.1950.8750.0150.7450.56316,900
Jul. 24, 201950.0750.2749.4150.2150.03420,700
Jul. 23, 201949.6650.1849.3850.1749.99320,500
Jul. 22, 201949.3849.6349.2949.5849.40191,200
Jul. 19, 201949.6649.9249.3549.3849.21232,700
Jul. 18, 201949.6249.8549.4349.5749.39218,100
Jul. 17, 201949.7449.9949.4149.6449.46370,600
Jul. 16, 201949.7249.8549.3749.6749.49331,200
Jul. 15, 201949.5649.7149.0049.7049.52373,500
Jul. 12, 201949.7150.0549.4949.5649.38463,700
Jul. 11, 201949.7049.8549.4049.6349.45468,600
Jul. 10, 201949.2450.0549.2449.6049.42604,400
Jul. 09, 201949.3949.8849.1249.2449.07445,500
Jul. 08, 201949.4549.5349.1149.4049.23352,600
Jul. 05, 201949.3549.8149.1049.5349.35350,000
Jul. 04, 201949.3149.4649.0649.2549.08151,000
Jul. 03, 201949.1749.4549.1149.2649.09283,600
Jul. 02, 201949.2549.7148.6349.1148.94417,900
Jun. 28, 201949.2149.2648.6049.1448.97613,700
Jun. 27, 201948.9349.2548.7649.2049.03370,700
Jun. 26, 201949.2849.4448.7448.9448.77508,500
Jun. 25, 201949.3249.5149.0949.3549.18592,500
Jun. 24, 201949.9150.0049.1349.5149.33390,600
Jun. 21, 201950.2350.4349.5949.9149.731,672,900
Jun. 20, 201951.3451.4550.1650.2050.02472,100
Jun. 19, 201951.3751.6450.9851.3151.13367,600
Jun. 18, 201951.1251.6450.8651.2951.11512,500
Jun. 17, 201950.4551.1450.3451.0050.82397,100
Jun. 14, 201950.3050.6149.8550.5250.34419,400
Jun. 13, 201950.2950.4949.9050.3650.18387,100
Jun. 12, 201950.0550.4850.0050.3250.14331,200
Jun. 11, 201949.8550.1249.6550.0649.88389,800
Jun. 10, 201950.1850.2649.8049.8949.71276,300
Jun. 07, 201950.1750.4649.8950.2050.02359,500
Jun. 06, 201950.2550.6449.8950.1749.99316,000
Jun. 05, 201949.7650.5049.5550.3350.15701,200
Jun. 04, 201949.5649.6948.9849.6549.47433,700
Jun. 03, 201949.2649.5449.0349.5349.35356,700
May 31, 201949.5549.8549.0549.3349.16647,800
May 30, 201949.2249.7149.2149.5749.39469,600
May 29, 201949.2949.6949.0549.3049.13696,800
May 28, 201949.5849.7049.0849.2749.101,324,000
May 27, 201949.4249.6149.3049.5749.39135,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...