Metro Inc. (TSX:MRU)
95.83
-0.47 (-0.48%)
Sep 9, 2025, 4:00 PM EDT
Metro Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 9, 2025 | 96.00 | 96.25 | 95.45 | 95.83 | 95.83 | -0.48% | 584,424 |
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 |
Aug 6, 2025 | 106.45 | 107.33 | 105.25 | 107.06 | 106.66 | 0.15% | 256,235 |
Aug 5, 2025 | 106.09 | 107.52 | 105.70 | 106.90 | 106.50 | 1.44% | 329,007 |
Aug 1, 2025 | 105.95 | 106.22 | 105.19 | 105.38 | 104.98 | -0.54% | 340,700 |
Jul 31, 2025 | 105.64 | 106.30 | 105.47 | 105.95 | 105.55 | 0.24% | 282,800 |
Jul 30, 2025 | 106.24 | 106.66 | 105.28 | 105.70 | 105.30 | -0.36% | 180,800 |
Jul 29, 2025 | 104.99 | 106.37 | 104.70 | 106.08 | 105.68 | 1.27% | 189,500 |
Jul 28, 2025 | 105.34 | 105.34 | 104.47 | 104.75 | 104.36 | -0.93% | 357,700 |
Jul 25, 2025 | 105.36 | 106.13 | 105.00 | 105.73 | 105.33 | 0.47% | 234,807 |
Jul 24, 2025 | 103.83 | 106.04 | 103.83 | 105.24 | 104.84 | 1.34% | 327,845 |
Jul 23, 2025 | 103.84 | 104.43 | 103.57 | 103.85 | 103.46 | -0.11% | 295,700 |
Jul 22, 2025 | 104.83 | 105.78 | 103.83 | 103.96 | 103.57 | -0.79% | 333,800 |
Jul 21, 2025 | 105.48 | 105.87 | 104.69 | 104.79 | 104.40 | -0.29% | 359,419 |
Jul 18, 2025 | 104.35 | 105.30 | 103.87 | 105.10 | 104.71 | 0.98% | 373,900 |
Jul 17, 2025 | 104.78 | 105.06 | 103.43 | 104.08 | 103.69 | -0.69% | 325,047 |
Jul 16, 2025 | 104.11 | 105.32 | 103.97 | 104.80 | 104.41 | 0.74% | 326,000 |
Jul 15, 2025 | 105.80 | 106.14 | 104.02 | 104.03 | 103.64 | -1.54% | 351,600 |
Jul 14, 2025 | 105.16 | 106.06 | 104.97 | 105.66 | 105.26 | 1.10% | 386,830 |
Jul 11, 2025 | 104.92 | 106.60 | 104.18 | 104.51 | 104.12 | -0.44% | 453,100 |
Jul 10, 2025 | 105.84 | 106.17 | 104.43 | 104.97 | 104.58 | -0.90% | 449,700 |
Jul 9, 2025 | 105.54 | 106.24 | 104.94 | 105.92 | 105.52 | -0.14% | 419,500 |
Jul 8, 2025 | 106.10 | 106.89 | 105.33 | 106.07 | 105.67 | -0.02% | 319,932 |
Jul 7, 2025 | 105.54 | 106.61 | 104.95 | 106.09 | 105.69 | 0.62% | 360,231 |
Jul 4, 2025 | 105.29 | 105.77 | 104.97 | 105.44 | 105.04 | 0.27% | 106,800 |
Jul 3, 2025 | 103.52 | 105.80 | 103.40 | 105.16 | 104.76 | 1.67% | 410,833 |
Jul 2, 2025 | 106.42 | 106.69 | 102.72 | 103.43 | 103.04 | -3.31% | 809,500 |
Jun 30, 2025 | 106.18 | 107.18 | 105.11 | 106.97 | 106.57 | 0.74% | 397,700 |
Jun 27, 2025 | 105.46 | 106.50 | 105.06 | 106.18 | 105.78 | 0.56% | 546,800 |