Metro Inc. (TSX:MRU)
Canada flag Canada · Delayed Price · Currency is CAD
95.83
-0.47 (-0.48%)
Sep 9, 2025, 4:00 PM EDT

Metro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202596.0096.2595.4595.8395.83-0.48%584,424
Sep 8, 202597.3197.3195.9996.2996.29-1.05%667,508
Sep 5, 202596.8797.4096.4897.3197.310.56%683,402
Sep 4, 202598.3398.5694.8896.7796.77-1.73%594,445
Sep 3, 202597.6898.8997.5998.4798.100.98%399,900
Sep 2, 202598.3098.3097.1397.5197.14-0.94%408,229
Aug 29, 202598.3698.4997.4798.4498.070.74%408,400
Aug 28, 202598.2098.4997.3797.7297.35-0.77%512,905
Aug 27, 202599.0799.9297.8698.4898.11-0.60%634,647
Aug 26, 202599.93100.0798.8299.0798.70-1.03%961,600
Aug 25, 2025100.61100.6199.36100.1099.720.32%406,710
Aug 22, 2025102.10102.2699.7299.7899.41-2.27%557,540
Aug 21, 2025102.26102.64101.80102.10101.72-494,507
Aug 20, 2025101.18102.71101.10102.10101.720.78%453,100
Aug 19, 2025101.11101.58100.44101.31100.930.39%701,741
Aug 18, 202599.20101.1799.09100.92100.541.82%449,114
Aug 15, 202598.5599.8498.2599.1298.750.74%414,600
Aug 14, 202599.1399.4897.9198.3998.02-0.19%428,505
Aug 13, 2025103.42104.0698.5198.5898.21-7.03%831,700
Aug 12, 2025105.63106.32104.72106.03105.630.06%271,300
Aug 11, 2025104.59106.16104.22105.97105.570.97%356,646
Aug 8, 2025105.63106.25104.62104.95104.56-0.40%344,100
Aug 7, 2025107.07107.78105.30105.37104.97-1.58%361,000
Aug 6, 2025106.45107.33105.25107.06106.660.15%256,235
Aug 5, 2025106.09107.52105.70106.90106.501.44%329,007
Aug 1, 2025105.95106.22105.19105.38104.98-0.54%340,700
Jul 31, 2025105.64106.30105.47105.95105.550.24%282,800
Jul 30, 2025106.24106.66105.28105.70105.30-0.36%180,800
Jul 29, 2025104.99106.37104.70106.08105.681.27%189,500
Jul 28, 2025105.34105.34104.47104.75104.36-0.93%357,700
Jul 25, 2025105.36106.13105.00105.73105.330.47%234,807
Jul 24, 2025103.83106.04103.83105.24104.841.34%327,845
Jul 23, 2025103.84104.43103.57103.85103.46-0.11%295,700
Jul 22, 2025104.83105.78103.83103.96103.57-0.79%333,800
Jul 21, 2025105.48105.87104.69104.79104.40-0.29%359,419
Jul 18, 2025104.35105.30103.87105.10104.710.98%373,900
Jul 17, 2025104.78105.06103.43104.08103.69-0.69%325,047
Jul 16, 2025104.11105.32103.97104.80104.410.74%326,000
Jul 15, 2025105.80106.14104.02104.03103.64-1.54%351,600
Jul 14, 2025105.16106.06104.97105.66105.261.10%386,830
Jul 11, 2025104.92106.60104.18104.51104.12-0.44%453,100
Jul 10, 2025105.84106.17104.43104.97104.58-0.90%449,700
Jul 9, 2025105.54106.24104.94105.92105.52-0.14%419,500
Jul 8, 2025106.10106.89105.33106.07105.67-0.02%319,932
Jul 7, 2025105.54106.61104.95106.09105.690.62%360,231
Jul 4, 2025105.29105.77104.97105.44105.040.27%106,800
Jul 3, 2025103.52105.80103.40105.16104.761.67%410,833
Jul 2, 2025106.42106.69102.72103.43103.04-3.31%809,500
Jun 30, 2025106.18107.18105.11106.97106.570.74%397,700
Jun 27, 2025105.46106.50105.06106.18105.780.56%546,800