Metro Inc. (MTRAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

50.75

0.00

(0.00%)

At close: 01:18PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	50.75	50.75	50.75	50.75	50.75	-
Apr 22, 2024	50.84	50.84	50.75	50.75	50.75	58,700
Apr 19, 2024	50.97	50.97	50.97	50.97	50.97	-
Apr 18, 2024	50.97	50.97	50.97	50.97	50.97	6,500
Apr 17, 2024	50.97	50.97	50.97	50.97	50.97	12,600
Apr 16, 2024	50.75	50.97	50.75	50.97	50.97	20,700
Apr 15, 2024	51.38	51.38	51.38	51.38	51.38	6,300
Apr 12, 2024	51.30	51.30	51.30	51.30	51.30	15,100
Apr 11, 2024	51.71	51.71	51.71	51.71	51.71	4,800
Apr 10, 2024	52.54	52.54	52.54	52.54	52.54	2,700
Apr 09, 2024	52.52	52.54	52.52	52.54	52.54	29,100
Apr 08, 2024	52.70	52.70	52.70	52.70	52.70	15,400
Apr 05, 2024	52.19	52.19	52.19	52.19	52.19	14,300
Apr 04, 2024	52.66	52.66	51.85	51.85	51.85	31,800
Apr 03, 2024	52.77	52.77	52.73	52.73	52.73	22,900
Apr 02, 2024	52.83	52.83	52.83	52.83	52.83	14,500
Apr 01, 2024	53.60	53.60	53.60	53.60	53.60	24,300
Mar 28, 2024	53.85	53.85	53.85	53.85	53.85	5,900
Mar 27, 2024	53.80	53.85	53.64	53.85	53.85	23,500
Mar 26, 2024	53.80	53.86	53.80	53.86	53.86	21,300
Mar 25, 2024	53.44	53.51	53.44	53.51	53.51	28,400
Mar 22, 2024	53.34	53.34	53.27	53.27	53.27	21,400
Mar 21, 2024	53.82	53.82	53.79	53.79	53.79	28,700
Mar 20, 2024	54.09	54.09	54.09	54.09	54.09	18,600
Mar 19, 2024	54.09	54.09	54.09	54.09	54.09	27,300
Mar 18, 2024	54.62	54.62	54.62	54.62	54.62	25,400
Mar 15, 2024	54.74	54.74	54.74	54.74	54.74	-
Mar 14, 2024	54.74	54.74	54.74	54.74	54.74	33,700
Mar 13, 2024	54.72	54.72	54.72	54.72	54.72	40,600
Mar 12, 2024	54.72	54.72	54.72	54.72	54.72	24,400
Mar 11, 2024	54.72	54.72	54.72	54.72	54.72	8,700
Mar 08, 2024	55.29	55.49	55.29	55.49	55.49	100,800
Mar 07, 2024	54.23	54.23	54.23	54.23	54.23	15,600
Mar 06, 2024	54.07	54.23	54.07	54.23	54.23	4,100
Mar 05, 2024	53.75	53.75	53.75	53.75	53.75	43,500
Mar 04, 2024	53.73	53.75	53.73	53.75	53.75	15,900
Mar 01, 2024	54.05	54.05	54.05	54.05	54.05	19,000
Feb 29, 2024	54.01	54.01	54.01	54.01	54.01	64,000
Feb 28, 2024	54.01	54.01	54.01	54.01	54.01	33,100
Feb 27, 2024	54.01	54.01	54.01	54.01	54.01	27,600
Feb 26, 2024	54.65	54.65	54.01	54.01	54.01	700
Feb 23, 2024	54.12	54.40	54.06	54.40	54.40	36,500
Feb 22, 2024	53.27	53.78	53.27	53.78	53.78	4,000
Feb 21, 2024	52.59	52.59	52.59	52.59	52.59	6,800
Feb 20, 2024	52.59	52.59	52.59	52.59	52.59	12,900
Feb 16, 2024	52.59	52.59	52.59	52.59	52.59	22,700
Feb 15, 2024	51.76	52.52	51.76	52.48	52.48	41,300
Feb 14, 2024	51.14	51.62	51.14	51.62	51.62	51,800
Feb 13, 2024	51.40	51.40	51.40	51.40	51.40	-
Feb 12, 2024	51.40	51.40	51.40	51.40	51.40	8,700
Feb 09, 2024	51.40	51.40	51.40	51.40	51.40	5,800
Feb 08, 2024	51.72	51.72	51.72	51.72	51.72	13,600
Feb 07, 2024	52.16	52.16	52.16	52.16	52.16	18,800
Feb 06, 2024	51.96	51.96	51.96	51.96	51.96	33,600
Feb 05, 2024	51.75	51.75	51.75	51.75	51.75	91,200
Feb 02, 2024	52.62	52.62	52.62	52.62	52.62	25,500
Feb 01, 2024	52.82	52.82	52.82	52.82	52.82	15,500
Jan 31, 2024	52.49	52.85	52.49	52.82	52.82	65,700
Jan 30, 2024	51.96	52.83	51.77	52.38	52.38	600
Jan 29, 2024	52.00	52.00	52.00	52.00	52.00	66,200
Jan 26, 2024	52.00	52.00	52.00	52.00	52.00	100
Jan 25, 2024	52.00	52.00	52.00	52.00	52.00	-
Jan 24, 2024	52.00	52.00	52.00	52.00	52.00	-
Jan 23, 2024	52.00	52.00	52.00	52.00	52.00	-
Jan 22, 2024	52.00	52.00	52.00	52.00	52.00	200
Jan 19, 2024	50.99	50.99	50.99	50.99	50.99	-
Jan 18, 2024	51.10	51.46	50.99	50.99	50.99	400
Jan 17, 2024	51.07	51.07	51.07	51.07	51.07	1,100
Jan 16, 2024	50.54	51.07	50.54	51.07	51.07	1,900
Jan 12, 2024	51.28	51.28	51.28	51.28	51.28	900
Jan 11, 2024	51.06	51.26	51.06	51.26	51.26	700
Jan 10, 2024	51.17	51.17	51.17	51.17	51.17	-
Jan 09, 2024	51.17	51.17	51.17	51.17	51.17	1,600
Jan 08, 2024	51.17	51.17	51.17	51.17	51.17	1,100
Jan 05, 2024	51.17	51.17	51.17	51.17	51.17	-
Jan 04, 2024	51.17	51.17	51.17	51.17	51.17	1,300
Jan 03, 2024	51.29	51.29	51.29	51.29	51.29	1,100
Jan 02, 2024	51.44	51.44	51.44	51.44	51.44	2,800
Dec 29, 2023	51.50	51.50	51.50	51.50	51.50	-
Dec 28, 2023	51.55	51.55	51.50	51.50	51.50	3,700
Dec 27, 2023	50.90	51.03	50.90	51.03	51.03	1,500
Dec 26, 2023	50.78	50.78	50.78	50.78	50.78	500
Dec 22, 2023	50.63	50.79	50.63	50.77	50.77	6,400
Dec 21, 2023	50.07	50.09	50.07	50.09	50.09	3,800
Dec 20, 2023	49.88	49.88	49.88	49.88	49.88	1,200
Dec 19, 2023	49.82	50.13	49.55	49.55	49.55	6,800
Dec 18, 2023	49.33	49.33	49.33	49.33	49.33	2,500
Dec 15, 2023	49.49	49.49	49.33	49.33	49.33	4,700
Dec 14, 2023	49.58	49.58	49.26	49.26	49.26	8,200
Dec 13, 2023	50.54	50.54	50.54	50.54	50.54	-
Dec 12, 2023	50.54	50.54	50.54	50.54	50.54	8,900
Dec 11, 2023	50.68	50.68	50.54	50.54	50.54	23,800
Dec 08, 2023	50.68	50.71	50.42	50.42	50.42	600
Dec 07, 2023	50.97	50.97	50.97	50.97	50.97	22,000
Dec 06, 2023	50.97	50.97	50.97	50.97	50.97	-
Dec 05, 2023	50.96	50.97	50.96	50.97	50.97	154,300
Dec 04, 2023	50.85	50.85	50.85	50.85	50.85	7,000
Dec 01, 2023	50.45	50.45	50.45	50.45	50.45	87,100
Nov 30, 2023	50.80	50.80	50.31	50.31	50.31	32,100
Nov 29, 2023	50.47	50.91	50.47	50.91	50.91	51,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7319-0.0002(-0.02%)

CRUDE OIL83.44+0.08(+0.10%)

Bitcoin CAD91,158.70+400.03(+0.44%)

Metro Inc. (MTRAF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7319
-0.0002(-0.02%)

CRUDE OIL
83.44
+0.08(+0.10%)

Bitcoin CAD
91,158.70
+400.03(+0.44%)