UK markets closed

Metro Inc. (MRU.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
70.92-0.03 (-0.04%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202470.9671.7470.8970.9270.92261,100
25 Apr 202469.9471.1469.1970.9570.95359,300
24 Apr 202469.9071.2569.7570.2870.28440,300
23 Apr 202469.6369.9169.2069.9069.90559,100
22 Apr 202469.5970.3569.2869.5769.57633,100
19 Apr 202469.9870.4169.4369.7069.70192,300
18 Apr 202470.5870.6069.5569.9669.96339,500
17 Apr 202470.4570.8469.7570.5170.51259,000
16 Apr 202470.9070.9670.0170.4170.41686,900
15 Apr 202471.0971.4270.3470.8670.86168,700
12 Apr 202470.5270.9070.3770.6170.61237,900
11 Apr 202471.1771.3670.3870.6970.69287,700
10 Apr 202471.3271.7970.8071.0671.06313,400
09 Apr 202471.7471.7470.4371.7071.70288,800
08 Apr 202471.0571.7370.9271.1371.13198,300
05 Apr 202469.9071.2269.4271.0671.06341,700
04 Apr 202471.6271.6269.5169.8269.82396,400
03 Apr 202471.4871.7371.0771.1271.12309,400
02 Apr 202472.5572.7471.1571.7071.70469,400
01 Apr 202472.6772.9572.4172.6172.61237,100
28 Mar 202472.9973.7172.4272.7272.72312,000
27 Mar 202473.4073.8372.7773.1373.13214,000
26 Mar 202472.6473.7072.3773.1373.13531,500
25 Mar 202472.1472.6971.7772.3572.35191,500
22 Mar 202472.5872.7772.2972.4872.48186,200
21 Mar 202472.7473.0272.1272.5672.56332,000
20 Mar 202473.5973.6272.7072.8972.89382,100
19 Mar 202473.5973.9573.1373.3973.39297,100
18 Mar 202473.8474.2573.1573.5173.51236,000
15 Mar 202474.0074.2972.9273.9273.922,735,100
14 Mar 202474.4974.4973.6774.1274.12551,300
13 Mar 202474.4375.0074.1774.6274.62369,700
12 Mar 202474.2374.7174.0574.4874.48276,700
11 Mar 202474.0074.3773.6874.0874.08351,400
08 Mar 202474.2474.7773.7074.0074.00452,300
07 Mar 202473.4274.3873.3274.3174.31271,400
06 Mar 202473.0773.5372.6873.0773.07298,800
05 Mar 202472.4373.0572.0472.6672.66341,000
04 Mar 202473.3673.4472.4372.5172.51313,000
01 Mar 202473.3774.1673.1673.4573.45306,300
29 Feb 202474.2974.2973.4073.4873.481,132,700
28 Feb 202473.8174.1273.4473.9273.92416,100
27 Feb 202473.0574.1072.4574.0874.08605,600
26 Feb 202473.6974.3272.9673.2573.25672,400
23 Feb 202473.0073.7672.8173.6973.69611,800
22 Feb 202471.2973.0471.0372.9672.96570,500
21 Feb 202471.1971.8070.9871.2271.22428,600
20 Feb 202470.9471.8470.9071.2371.231,166,700
16 Feb 202470.8171.3770.0771.0271.02789,000
15 Feb 202469.8570.8469.8570.6070.60332,900
14 Feb 202468.3070.1068.3070.0270.02491,300
14 Feb 20240.335 Dividend
13 Feb 202468.9269.1968.1268.4468.11484,600
12 Feb 202469.1270.0269.1269.2668.92402,400
09 Feb 202469.3869.5469.0669.2668.92296,900
08 Feb 202470.1470.1469.0469.4869.14453,400
07 Feb 202470.3170.7469.7070.0069.66330,100
06 Feb 202469.6570.6369.5070.3369.99342,800
05 Feb 202470.6371.0069.4269.7269.38574,100
02 Feb 202471.2371.3270.1070.5570.20345,500
01 Feb 202470.7371.3370.4871.1170.76329,900
31 Jan 202470.2870.8870.2870.5970.24451,800
30 Jan 202470.5071.4869.4570.1069.76439,200
29 Jan 202471.2071.6370.7171.2170.86395,300
26 Jan 202471.0371.2670.5371.1970.84226,700
25 Jan 202470.8171.0570.4070.9670.61295,500
24 Jan 202470.3971.1370.3070.8870.53456,800
23 Jan 202469.3370.4569.3370.4070.06511,800
22 Jan 202469.6170.2269.2669.5369.19357,600
19 Jan 202469.4669.7968.9369.7669.42510,000
18 Jan 202468.7569.5068.7369.1568.81526,900
17 Jan 202468.7468.8567.9468.5168.17697,600
16 Jan 202468.6069.0867.8568.9568.61596,500
15 Jan 202468.0068.7167.8768.6368.29300,900
12 Jan 202468.6968.9767.9768.1667.83830,700
11 Jan 202468.5068.8467.9368.6868.34307,500
10 Jan 202467.7068.3967.6768.3267.99358,900
09 Jan 202467.6468.0167.3167.7767.44271,000
08 Jan 202467.7768.0567.4367.7467.41342,400
05 Jan 202467.9468.0967.3867.6267.29206,900
04 Jan 202467.9968.4667.6367.9867.65317,800
03 Jan 202468.4668.9667.9568.0567.72288,500
02 Jan 202468.0668.7367.9668.5268.18291,000
29 Dec 202368.2068.5968.1068.5968.25167,000
28 Dec 202367.9668.3167.6968.1567.82232,500
27 Dec 202366.5768.1966.5767.8767.54315,500
22 Dec 202366.7367.4366.5967.2766.94410,400
21 Dec 202366.3966.7966.1666.5766.24262,300
20 Dec 202366.4366.9666.1666.3566.03467,800
19 Dec 202365.9366.9165.8066.4466.11399,600
18 Dec 202365.9966.3365.5066.0565.73372,200
15 Dec 202365.5666.3465.4965.5365.212,495,200
14 Dec 202368.5868.5865.4365.7065.38983,300
13 Dec 202368.9068.9868.4068.7068.36749,200
12 Dec 202368.6168.9468.3568.9068.56763,600
11 Dec 202368.2868.8468.0668.7068.36416,000
08 Dec 202368.9969.0668.4468.4868.14447,300
07 Dec 202369.0569.1968.5268.7768.43672,200
06 Dec 202368.5969.4068.4968.8668.52726,200
05 Dec 202368.2269.3767.8868.5068.16631,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...