Metro Inc. (TSX:MRU)
Canada · Delayed Price · Currency is CAD 95.01
+0.19 (0.20%)
Nov 7, 2025, 4:00 PM EST
Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 95.06 | 95.18 | 93.98 | 95.01 | 95.01 | 0.20% | 436,044 |
| Nov 6, 2025 | 94.96 | 95.31 | 93.93 | 94.82 | 94.82 | -0.61% | 253,900 |
| Nov 5, 2025 | 93.28 | 95.49 | 93.28 | 95.40 | 95.40 | 1.99% | 485,600 |
| Nov 4, 2025 | 93.20 | 94.00 | 92.75 | 93.54 | 93.54 | 0.10% | 349,512 |
| Nov 3, 2025 | 93.45 | 93.49 | 91.71 | 93.45 | 93.45 | -0.04% | 867,901 |
| Oct 31, 2025 | 92.69 | 93.52 | 92.26 | 93.49 | 93.49 | 0.49% | 362,137 |
| Oct 30, 2025 | 92.02 | 93.07 | 91.99 | 93.03 | 93.03 | 1.13% | 364,043 |
| Oct 29, 2025 | 94.51 | 94.65 | 91.50 | 91.99 | 91.99 | -2.90% | 610,913 |
| Oct 28, 2025 | 95.02 | 95.34 | 94.37 | 94.74 | 94.74 | -0.35% | 636,427 |
| Oct 27, 2025 | 94.24 | 95.09 | 93.92 | 95.07 | 95.07 | 0.64% | 527,617 |
| Oct 24, 2025 | 94.45 | 94.79 | 94.04 | 94.47 | 94.47 | -0.08% | 236,300 |
| Oct 23, 2025 | 95.23 | 95.77 | 94.31 | 94.55 | 94.55 | -1.33% | 406,743 |
| Oct 22, 2025 | 95.33 | 96.44 | 94.72 | 95.82 | 95.45 | 0.46% | 360,501 |
| Oct 21, 2025 | 95.83 | 96.28 | 95.27 | 95.38 | 95.01 | -0.42% | 637,200 |
| Oct 20, 2025 | 96.71 | 96.79 | 95.58 | 95.78 | 95.41 | -0.87% | 476,600 |
| Oct 17, 2025 | 95.91 | 97.12 | 95.52 | 96.62 | 96.25 | 0.69% | 729,500 |
| Oct 16, 2025 | 94.54 | 95.99 | 94.44 | 95.96 | 95.59 | 1.57% | 337,700 |
| Oct 15, 2025 | 94.39 | 95.74 | 94.37 | 94.48 | 94.12 | -0.19% | 653,000 |
| Oct 14, 2025 | 93.46 | 95.49 | 93.10 | 94.66 | 94.29 | 1.20% | 1,250,000 |
| Oct 10, 2025 | 92.79 | 93.58 | 92.29 | 93.54 | 93.18 | 1.26% | 584,900 |
| Oct 9, 2025 | 92.33 | 92.74 | 91.86 | 92.38 | 92.02 | 0.22% | 326,804 |
| Oct 8, 2025 | 92.12 | 92.81 | 91.79 | 92.18 | 91.82 | 0.15% | 486,918 |
| Oct 7, 2025 | 91.56 | 92.12 | 90.73 | 92.04 | 91.68 | 0.67% | 384,000 |
| Oct 6, 2025 | 93.22 | 93.22 | 91.40 | 91.43 | 91.08 | -1.76% | 666,507 |
| Oct 3, 2025 | 93.25 | 93.49 | 92.72 | 93.07 | 92.71 | -0.48% | 453,000 |
| Oct 2, 2025 | 93.26 | 93.62 | 92.69 | 93.52 | 93.16 | 0.26% | 1,144,100 |
| Oct 1, 2025 | 93.35 | 93.87 | 92.73 | 93.28 | 92.92 | -0.20% | 439,107 |
| Sep 30, 2025 | 93.44 | 93.91 | 93.04 | 93.47 | 93.11 | 0.10% | 517,800 |
| Sep 29, 2025 | 92.00 | 93.42 | 92.00 | 93.38 | 93.02 | 1.28% | 521,400 |
| Sep 26, 2025 | 92.87 | 93.23 | 92.00 | 92.20 | 91.84 | -0.65% | 272,448 |
| Sep 25, 2025 | 92.42 | 93.01 | 92.10 | 92.80 | 92.44 | 0.22% | 589,131 |
| Sep 24, 2025 | 92.65 | 93.30 | 92.15 | 92.60 | 92.24 | -0.19% | 615,302 |
| Sep 23, 2025 | 92.30 | 93.00 | 92.00 | 92.78 | 92.42 | 0.52% | 354,100 |
| Sep 22, 2025 | 93.91 | 93.98 | 92.27 | 92.30 | 91.94 | -1.75% | 721,237 |
| Sep 19, 2025 | 95.40 | 95.40 | 93.11 | 93.94 | 93.58 | 0.63% | 1,405,636 |
| Sep 18, 2025 | 93.06 | 93.60 | 92.61 | 93.35 | 92.99 | 0.37% | 511,700 |
| Sep 17, 2025 | 93.60 | 93.99 | 92.92 | 93.01 | 92.65 | -0.49% | 921,600 |
| Sep 16, 2025 | 94.60 | 94.73 | 92.75 | 93.47 | 93.11 | -1.16% | 701,000 |
| Sep 15, 2025 | 96.42 | 96.80 | 94.33 | 94.57 | 94.20 | -2.21% | 431,839 |
| Sep 12, 2025 | 96.45 | 96.77 | 96.06 | 96.71 | 96.34 | 0.08% | 338,600 |
| Sep 11, 2025 | 95.56 | 96.75 | 95.29 | 96.63 | 96.26 | 1.10% | 519,848 |
| Sep 10, 2025 | 95.71 | 96.02 | 95.15 | 95.58 | 95.21 | -0.30% | 457,508 |
| Sep 9, 2025 | 96.00 | 96.25 | 95.45 | 95.87 | 95.50 | -0.44% | 591,101 |
| Sep 8, 2025 | 97.31 | 97.31 | 95.99 | 96.29 | 95.92 | -1.05% | 667,508 |
| Sep 5, 2025 | 96.87 | 97.40 | 96.48 | 97.31 | 96.93 | 0.56% | 683,402 |
| Sep 4, 2025 | 98.33 | 98.56 | 94.88 | 96.77 | 96.40 | -1.73% | 594,445 |
| Sep 3, 2025 | 97.68 | 98.89 | 97.59 | 98.47 | 97.72 | 0.98% | 399,900 |
| Sep 2, 2025 | 98.30 | 98.30 | 97.13 | 97.51 | 96.77 | -0.94% | 408,229 |
| Aug 29, 2025 | 98.36 | 98.49 | 97.47 | 98.44 | 97.69 | 0.74% | 408,400 |
| Aug 28, 2025 | 98.20 | 98.49 | 97.37 | 97.72 | 96.98 | -0.77% | 512,905 |