Metatek-Group Ltd. (TSX:MTEK)
Canada · Delayed Price · Currency is CAD 4.500
+0.070 (1.58%)
At close: May 28, 2026
Metatek-Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 1.58% | 7,614 |
| May 27, 2026 | 4.47 | 4.49 | 4.42 | 4.43 | 4.43 | -0.89% | 29,310 |
| May 26, 2026 | 4.30 | 4.50 | 4.30 | 4.47 | 4.47 | 1.13% | 34,628 |
| May 25, 2026 | 4.50 | 4.57 | 4.39 | 4.42 | 4.42 | -3.70% | 3,910 |
| May 22, 2026 | 4.50 | 4.62 | 4.50 | 4.59 | 4.59 | 2.00% | 1,090 |
| May 21, 2026 | 4.50 | 4.65 | 4.50 | 4.50 | 4.50 | - | 8,855 |
| May 20, 2026 | 4.22 | 4.57 | 4.10 | 4.50 | 4.50 | 5.88% | 57,215 |
| May 19, 2026 | 4.38 | 4.47 | 4.22 | 4.25 | 4.25 | -7.00% | 6,023 |
| May 15, 2026 | 4.29 | 4.57 | 4.19 | 4.57 | 4.57 | 6.53% | 6,600 |
| May 14, 2026 | 4.72 | 4.84 | 4.29 | 4.29 | 4.29 | -10.06% | 34,851 |
| May 13, 2026 | 4.80 | 4.84 | 4.71 | 4.77 | 4.77 | -1.65% | 4,200 |
| May 12, 2026 | 4.77 | 4.85 | 4.76 | 4.85 | 4.85 | - | 9,929 |
| May 11, 2026 | 4.85 | 4.92 | 4.70 | 4.85 | 4.85 | -1.32% | 20,985 |
| May 8, 2026 | 4.82 | 4.92 | 4.80 | 4.92 | 4.92 | 1.55% | 7,905 |
| May 7, 2026 | 4.85 | 4.89 | 4.71 | 4.84 | 4.84 | -1.02% | 61,048 |
| May 6, 2026 | 4.93 | 4.93 | 4.85 | 4.89 | 4.89 | -2.00% | 9,103 |
| May 5, 2026 | 4.90 | 4.99 | 4.85 | 4.99 | 4.99 | 0.81% | 16,300 |
| May 4, 2026 | 4.98 | 5.12 | 4.93 | 4.95 | 4.95 | - | 12,106 |
| May 1, 2026 | 4.95 | 5.00 | 4.91 | 4.95 | 4.95 | 0.81% | 16,476 |
| Apr 30, 2026 | 4.98 | 4.99 | 4.91 | 4.91 | 4.91 | -1.80% | 29,497 |
| Apr 29, 2026 | 5.00 | 5.02 | 4.97 | 5.00 | 5.00 | 0.60% | 13,305 |
| Apr 28, 2026 | 4.93 | 5.02 | 4.93 | 4.97 | 4.97 | -0.60% | 12,070 |
| Apr 27, 2026 | 4.90 | 5.01 | 4.87 | 5.00 | 5.00 | 1.01% | 17,400 |
| Apr 24, 2026 | 5.00 | 5.05 | 4.94 | 4.95 | 4.95 | -1.00% | 20,250 |
| Apr 23, 2026 | 5.05 | 5.06 | 5.00 | 5.00 | 5.00 | -1.77% | 12,481 |
| Apr 22, 2026 | 5.00 | 5.15 | 5.00 | 5.09 | 5.09 | 1.39% | 13,556 |
| Apr 21, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.40% | 11,315 |
| Apr 20, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 7,701 |
| Apr 17, 2026 | 5.20 | 5.20 | 4.99 | 5.00 | 5.00 | -2.34% | 69,770 |
| Apr 16, 2026 | 4.97 | 5.12 | 4.87 | 5.12 | 5.12 | 2.40% | 48,324 |
| Apr 15, 2026 | 4.83 | 5.00 | 4.70 | 5.00 | 5.00 | 2.04% | 275,769 |
| Apr 14, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | 0.41% | 19,001 |
| Apr 13, 2026 | 4.83 | 4.90 | 4.82 | 4.88 | 4.88 | 1.46% | 8,000 |
| Apr 10, 2026 | 4.86 | 4.90 | 4.70 | 4.81 | 4.81 | -1.84% | 54,547 |
| Apr 9, 2026 | 4.88 | 4.98 | 4.88 | 4.90 | 4.90 | 1.03% | 843 |
| Apr 8, 2026 | 4.89 | 4.97 | 4.85 | 4.85 | 4.85 | 0.62% | 2,000 |
| Apr 7, 2026 | 4.93 | 4.98 | 4.70 | 4.82 | 4.82 | -2.13% | 146,056 |
| Apr 6, 2026 | 4.92 | 4.99 | 4.90 | 4.93 | 4.93 | 0.72% | 28,200 |
| Apr 2, 2026 | 4.94 | 4.95 | 4.84 | 4.89 | 4.89 | -1.21% | 61,321 |
| Apr 1, 2026 | 4.85 | 4.97 | 4.85 | 4.95 | 4.95 | 1.02% | 27,415 |
| Mar 31, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,250 |
| Mar 30, 2026 | 4.93 | 5.00 | 4.90 | 5.00 | 5.00 | 1.83% | 43,520 |
| Mar 27, 2026 | 4.95 | 4.95 | 4.90 | 4.91 | 4.91 | -1.80% | 15,600 |
| Mar 26, 2026 | 4.95 | 5.00 | 4.90 | 5.00 | 5.00 | 1.01% | 4,610 |
| Mar 25, 2026 | 4.95 | 5.00 | 4.90 | 4.95 | 4.95 | 0.81% | 7,401 |
| Mar 24, 2026 | 4.95 | 5.00 | 4.90 | 4.91 | 4.91 | -0.81% | 36,900 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | - | 3,290 |
| Mar 20, 2026 | 4.95 | 5.00 | 4.95 | 4.95 | 4.95 | 0.41% | 21,175 |