TSX:METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	16.61	17.01	16.44	16.99	16.99	4.88%	37,287
Aug 12, 2026	17.03	17.03	16.10	16.20	16.20	-6.09%	50,474
Aug 11, 2026	17.38	18.00	17.25	17.25	17.25	1.47%	10,854
Aug 10, 2026	17.40	17.60	16.90	17.00	17.00	0.59%	13,246
Aug 7, 2026	16.61	17.29	16.61	16.90	16.90	0.30%	28,999
Aug 6, 2026	16.60	16.96	16.60	16.85	16.85	0.36%	5,132
Aug 5, 2026	17.50	17.50	16.34	16.79	16.79	-0.36%	71,722
Aug 4, 2026	16.57	17.12	16.47	16.85	16.85	11.59%	25,790
Jul 31, 2026	14.41	15.12	14.27	15.10	15.10	6.49%	44,455
Jul 30, 2026	13.54	14.20	13.00	14.18	14.18	-16.54%	160,447
Jul 29, 2026	17.45	17.45	16.80	16.99	16.99	-2.75%	10,566
Jul 28, 2026	17.80	17.80	17.45	17.47	17.47	0.29%	1,888
Jul 27, 2026	18.25	18.31	17.42	17.42	17.42	-1.30%	13,887
Jul 24, 2026	18.22	18.22	17.65	17.65	17.65	-2.70%	2,935
Jul 23, 2026	18.39	18.39	17.81	18.14	18.14	-6.93%	9,867
Jul 22, 2026	20.30	20.30	19.45	19.49	19.49	-6.43%	4,493
Jul 21, 2026	20.64	20.99	20.51	20.83	20.83	-0.67%	10,232
Jul 20, 2026	21.08	21.12	20.16	20.97	20.97	0.96%	5,035
Jul 17, 2026	20.31	20.99	19.54	20.77	20.77	-4.46%	9,712
Jul 16, 2026	22.35	23.13	21.74	21.74	21.74	-5.60%	9,780
Jul 15, 2026	22.40	23.18	22.28	23.03	23.03	5.74%	4,510
Jul 14, 2026	21.73	21.94	21.52	21.78	21.78	0.60%	2,159
Jul 13, 2026	22.26	22.77	21.40	21.65	21.65	-3.09%	6,001
Jul 10, 2026	21.97	23.00	21.93	22.34	22.34	11.70%	66,257
Jul 9, 2026	17.20	20.00	17.10	20.00	20.00	9.59%	14,157
Jul 8, 2026	18.90	18.90	18.24	18.25	18.25	-5.10%	3,841
Jul 7, 2026	18.75	19.70	18.55	19.23	19.23	4.80%	101,093
Jul 6, 2026	17.91	18.50	17.47	18.35	18.35	6.01%	55,649
Jul 2, 2026	18.58	18.58	17.12	17.31	17.31	6.85%	26,161
Jun 30, 2026	16.31	16.31	15.89	16.20	16.20	-0.61%	9,966
Jun 29, 2026	16.52	16.62	16.23	16.30	16.30	4.35%	11,239
Jun 26, 2026	15.10	15.89	14.50	15.62	15.62	2.02%	58,915
Jun 25, 2026	15.66	15.70	15.25	15.31	15.31	-4.85%	8,895
Jun 24, 2026	16.42	16.50	16.01	16.09	16.09	-1.59%	4,381
Jun 23, 2026	16.60	16.80	16.35	16.35	16.35	-0.43%	6,068
Jun 22, 2026	16.95	16.95	16.20	16.42	16.42	-4.03%	9,357
Jun 19, 2026	17.99	18.20	17.11	17.11	17.11	-0.70%	300
Jun 18, 2026	16.39	17.64	16.39	17.23	17.23	4.11%	44,271
Jun 17, 2026	17.61	17.61	16.55	16.55	16.55	-10.01%	17,673
Jun 16, 2026	18.40	18.67	18.10	18.39	18.39	2.51%	4,012
Jun 15, 2026	17.70	18.18	17.70	17.94	17.94	8.73%	5,960
Jun 12, 2026	16.57	16.57	16.50	16.50	16.50	-0.24%	465
Jun 11, 2026	16.32	16.54	16.00	16.54	16.54	-1.61%	3,041
Jun 10, 2026	17.31	17.31	16.70	16.81	16.81	-5.03%	1,979
Jun 9, 2026	17.80	17.82	17.55	17.70	17.70	-0.51%	3,712
Jun 8, 2026	17.90	17.90	17.45	17.79	17.79	-1.82%	3,209
Jun 5, 2026	19.37	19.37	17.70	18.12	18.12	-11.00%	5,746
Jun 4, 2026	19.96	21.00	19.96	20.36	20.36	2.11%	2,067
Jun 3, 2026	18.91	19.94	18.91	19.94	19.94	8.78%	9,528
Jun 2, 2026	18.68	18.90	18.33	18.33	18.33	-1.77%	8,536