Skip to main content
logo
Metro Inc. (TSX:MRU)
Canada flag Canada · Delayed Price · Currency is CAD
100.26
+0.31 (0.31%)
At close: Nov 28, 2025

Metro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202599.75100.9899.60100.26100.260.31%525,200
Nov 27, 2025100.35100.3599.6599.9599.95-0.10%77,547
Nov 26, 2025100.26100.9299.99100.05100.05-0.09%415,660
Nov 25, 202599.07100.1698.36100.14100.141.83%726,828
Nov 24, 202599.9099.9097.6598.3498.34-1.85%1,687,455
Nov 21, 2025100.36101.0399.83100.19100.19-0.11%565,703
Nov 20, 202599.34100.4798.75100.30100.301.55%448,083
Nov 19, 202597.0199.4796.3798.7798.770.94%705,440
Nov 18, 202598.7599.7197.4797.8597.85-1.06%1,087,281
Nov 17, 202598.0598.9497.4898.9098.900.88%873,858
Nov 14, 202596.9798.2896.4898.0498.040.99%618,862
Nov 13, 202596.9198.0296.8497.0897.080.03%1,110,925
Nov 12, 202594.1797.2394.1497.0597.053.11%891,326
Nov 11, 202594.9095.0094.0394.1294.12-0.66%348,655
Nov 10, 202594.9095.1594.0694.7594.75-0.27%547,018
Nov 7, 202595.0695.1893.9895.0195.010.20%469,344
Nov 6, 202594.9695.3193.9394.8294.82-0.61%253,881
Nov 5, 202593.2895.4993.2895.4095.401.99%485,582
Nov 4, 202593.2094.0092.7593.5493.540.10%349,512
Nov 3, 202593.4593.4991.7193.4593.45-0.04%867,901
Oct 31, 202592.6993.5292.2693.4993.490.49%362,137
Oct 30, 202592.0293.0791.9993.0393.031.13%364,043
Oct 29, 202594.5194.6591.5091.9991.99-2.90%610,913
Oct 28, 202595.0295.3494.3794.7494.74-0.35%636,427
Oct 27, 202594.2495.0993.9295.0795.070.64%527,617
Oct 24, 202594.4594.7994.0494.4794.47-0.08%236,276
Oct 23, 202595.2395.7794.3194.5594.55-1.33%406,743
Oct 22, 202595.3396.4494.7295.8295.450.46%360,501
Oct 21, 202595.8396.2895.2795.3895.01-0.42%637,161
Oct 20, 202596.7196.7995.5895.7895.41-0.87%476,583
Oct 17, 202595.9197.1295.5296.6296.250.69%729,499
Oct 16, 202594.5495.9994.4495.9695.591.57%337,654
Oct 15, 202594.3995.7494.3794.4894.12-0.19%653,000
Oct 14, 202593.4695.4993.1094.6694.291.20%1,249,965
Oct 10, 202592.7993.5892.2993.5493.181.26%584,880
Oct 9, 202592.3392.7491.8692.3892.020.22%326,804
Oct 8, 202592.1292.8191.7992.1891.820.15%486,918
Oct 7, 202591.5692.1290.7392.0491.680.67%383,981
Oct 6, 202593.2293.2291.4091.4391.08-1.76%666,507
Oct 3, 202593.2593.4992.7293.0792.71-0.48%452,969
Oct 2, 202593.2693.6292.6993.5293.160.26%1,144,098
Oct 1, 202593.3593.8792.7393.2892.92-0.20%439,107
Sep 30, 202593.4493.9193.0493.4793.110.10%517,773
Sep 29, 202592.0093.4292.0093.3893.021.28%521,388
Sep 26, 202592.8793.2392.0092.2091.84-0.65%272,448
Sep 25, 202592.4293.0192.1092.8092.440.22%589,131
Sep 24, 202592.6593.3092.1592.6092.24-0.19%615,302
Sep 23, 202592.3093.0092.0092.7892.420.52%354,082
Sep 22, 202593.9193.9892.2792.3091.94-1.75%721,237
Sep 19, 202595.4095.4093.1193.9493.580.63%1,405,636