Metro Inc. (TSX:MRU)
Canada · Delayed Price · Currency is CAD 96.62
+0.66 (0.69%)
Oct 17, 2025, 4:00 PM EDT
Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 95.91 | 97.12 | 95.52 | 96.62 | 96.62 | 0.69% | 729,499 |
| Oct 16, 2025 | 94.54 | 95.99 | 94.44 | 95.96 | 95.96 | 1.57% | 337,700 |
| Oct 15, 2025 | 94.39 | 95.74 | 94.37 | 94.48 | 94.48 | -0.19% | 653,000 |
| Oct 14, 2025 | 93.46 | 95.49 | 93.10 | 94.66 | 94.66 | 1.20% | 1,250,000 |
| Oct 10, 2025 | 92.79 | 93.58 | 92.29 | 93.54 | 93.54 | 1.26% | 584,900 |
| Oct 9, 2025 | 92.33 | 92.74 | 91.86 | 92.38 | 92.38 | 0.22% | 326,804 |
| Oct 8, 2025 | 92.12 | 92.81 | 91.79 | 92.18 | 92.18 | 0.15% | 486,918 |
| Oct 7, 2025 | 91.56 | 92.12 | 90.73 | 92.04 | 92.04 | 0.67% | 384,000 |
| Oct 6, 2025 | 93.22 | 93.22 | 91.40 | 91.43 | 91.43 | -1.76% | 666,507 |
| Oct 3, 2025 | 93.25 | 93.49 | 92.72 | 93.07 | 93.07 | -0.48% | 453,000 |
| Oct 2, 2025 | 93.26 | 93.62 | 92.69 | 93.52 | 93.52 | 0.26% | 1,144,100 |
| Oct 1, 2025 | 93.35 | 93.87 | 92.73 | 93.28 | 93.28 | -0.20% | 439,107 |
| Sep 30, 2025 | 93.44 | 93.91 | 93.04 | 93.47 | 93.47 | 0.10% | 517,800 |
| Sep 29, 2025 | 92.00 | 93.42 | 92.00 | 93.38 | 93.38 | 1.28% | 521,400 |
| Sep 26, 2025 | 92.87 | 93.23 | 92.00 | 92.20 | 92.20 | -0.65% | 272,448 |
| Sep 25, 2025 | 92.42 | 93.01 | 92.10 | 92.80 | 92.80 | 0.22% | 589,131 |
| Sep 24, 2025 | 92.65 | 93.30 | 92.15 | 92.60 | 92.60 | -0.19% | 615,302 |
| Sep 23, 2025 | 92.30 | 93.00 | 92.00 | 92.78 | 92.78 | 0.52% | 354,100 |
| Sep 22, 2025 | 93.91 | 93.98 | 92.27 | 92.30 | 92.30 | -1.75% | 721,237 |
| Sep 19, 2025 | 95.40 | 95.40 | 93.11 | 93.94 | 93.94 | 0.63% | 1,405,636 |
| Sep 18, 2025 | 93.06 | 93.60 | 92.61 | 93.35 | 93.35 | 0.37% | 511,700 |
| Sep 17, 2025 | 93.60 | 93.99 | 92.92 | 93.01 | 93.01 | -0.49% | 921,600 |
| Sep 16, 2025 | 94.60 | 94.73 | 92.75 | 93.47 | 93.47 | -1.16% | 701,000 |
| Sep 15, 2025 | 96.42 | 96.80 | 94.33 | 94.57 | 94.57 | -2.21% | 431,839 |
| Sep 12, 2025 | 96.45 | 96.77 | 96.06 | 96.71 | 96.71 | 0.08% | 338,600 |
| Sep 11, 2025 | 95.56 | 96.75 | 95.29 | 96.63 | 96.63 | 1.10% | 519,848 |
| Sep 10, 2025 | 95.71 | 96.02 | 95.15 | 95.58 | 95.58 | -0.30% | 457,508 |
| Sep 9, 2025 | 96.00 | 96.25 | 95.45 | 95.87 | 95.87 | -0.44% | 591,101 |
| Sep 8, 2025 | 97.31 | 97.31 | 95.99 | 96.29 | 96.29 | -1.05% | 667,508 |
| Sep 5, 2025 | 96.87 | 97.40 | 96.48 | 97.31 | 97.31 | 0.56% | 683,402 |
| Sep 4, 2025 | 98.33 | 98.56 | 94.88 | 96.77 | 96.77 | -1.73% | 594,445 |
| Sep 3, 2025 | 97.68 | 98.89 | 97.59 | 98.47 | 98.10 | 0.98% | 399,900 |
| Sep 2, 2025 | 98.30 | 98.30 | 97.13 | 97.51 | 97.14 | -0.94% | 408,229 |
| Aug 29, 2025 | 98.36 | 98.49 | 97.47 | 98.44 | 98.07 | 0.74% | 408,400 |
| Aug 28, 2025 | 98.20 | 98.49 | 97.37 | 97.72 | 97.35 | -0.77% | 512,905 |
| Aug 27, 2025 | 99.07 | 99.92 | 97.86 | 98.48 | 98.11 | -0.60% | 634,647 |
| Aug 26, 2025 | 99.93 | 100.07 | 98.82 | 99.07 | 98.70 | -1.03% | 961,600 |
| Aug 25, 2025 | 100.61 | 100.61 | 99.36 | 100.10 | 99.72 | 0.32% | 406,710 |
| Aug 22, 2025 | 102.10 | 102.26 | 99.72 | 99.78 | 99.41 | -2.27% | 557,540 |
| Aug 21, 2025 | 102.26 | 102.64 | 101.80 | 102.10 | 101.72 | - | 494,507 |
| Aug 20, 2025 | 101.18 | 102.71 | 101.10 | 102.10 | 101.72 | 0.78% | 453,100 |
| Aug 19, 2025 | 101.11 | 101.58 | 100.44 | 101.31 | 100.93 | 0.39% | 701,741 |
| Aug 18, 2025 | 99.20 | 101.17 | 99.09 | 100.92 | 100.54 | 1.82% | 449,114 |
| Aug 15, 2025 | 98.55 | 99.84 | 98.25 | 99.12 | 98.75 | 0.74% | 414,600 |
| Aug 14, 2025 | 99.13 | 99.48 | 97.91 | 98.39 | 98.02 | -0.19% | 428,505 |
| Aug 13, 2025 | 103.42 | 104.06 | 98.51 | 98.58 | 98.21 | -7.03% | 831,700 |
| Aug 12, 2025 | 105.63 | 106.32 | 104.72 | 106.03 | 105.63 | 0.06% | 271,300 |
| Aug 11, 2025 | 104.59 | 106.16 | 104.22 | 105.97 | 105.57 | 0.97% | 356,646 |
| Aug 8, 2025 | 105.63 | 106.25 | 104.62 | 104.95 | 104.56 | -0.40% | 344,100 |
| Aug 7, 2025 | 107.07 | 107.78 | 105.30 | 105.37 | 104.97 | -1.58% | 361,000 |