Metatek-Group Ltd. (TSX:MTEK)
Canada · Delayed Price · Currency is CAD 2.750
-0.010 (-0.36%)
Sep 8, 2026, 3:59 PM EST
Metatek-Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.76 | 2.85 | 2.70 | 2.75 | 2.75 | -0.36% | 5,270 |
| Sep 4, 2026 | 2.67 | 2.95 | 2.61 | 2.76 | 2.76 | 0.36% | 199,504 |
| Sep 3, 2026 | 2.70 | 3.00 | 2.70 | 2.75 | 2.75 | 0.36% | 34,300 |
| Sep 2, 2026 | 2.67 | 2.74 | 2.65 | 2.74 | 2.74 | 3.40% | 4,000 |
| Sep 1, 2026 | 2.86 | 2.90 | 2.64 | 2.65 | 2.65 | -9.56% | 7,649 |
| Aug 31, 2026 | 2.70 | 3.49 | 2.70 | 2.93 | 2.93 | 7.72% | 170,165 |
| Aug 28, 2026 | 2.75 | 2.78 | 2.72 | 2.72 | 2.72 | -1.09% | 1,170 |
| Aug 27, 2026 | 2.82 | 2.84 | 2.75 | 2.75 | 2.75 | -2.83% | 3,904 |
| Aug 26, 2026 | 2.83 | 2.95 | 2.80 | 2.83 | 2.83 | - | 10,190 |
| Aug 25, 2026 | 2.87 | 2.89 | 2.78 | 2.83 | 2.83 | -1.05% | 4,363 |
| Aug 24, 2026 | 2.84 | 2.89 | 2.84 | 2.86 | 2.86 | -1.38% | 41,052 |
| Aug 21, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.36% | 301 |
| Aug 20, 2026 | 2.93 | 2.95 | 2.86 | 2.94 | 2.94 | 0.34% | 10,600 |
| Aug 19, 2026 | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | -0.34% | 3,400 |
| Aug 18, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | - | 1,814 |
| Aug 17, 2026 | 2.89 | 2.95 | 2.89 | 2.94 | 2.94 | -1.67% | 13,050 |
| Aug 14, 2026 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 1.36% | 42,503 |
| Aug 13, 2026 | 2.99 | 3.00 | 2.95 | 2.95 | 2.95 | -1.34% | 1,700 |
| Aug 11, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 700 |
| Aug 10, 2026 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -0.33% | 20,400 |
| Aug 7, 2026 | 3.05 | 3.05 | 2.77 | 3.00 | 3.00 | -1.64% | 5,383 |
| Aug 6, 2026 | 3.05 | 3.10 | 2.95 | 3.05 | 3.05 | 1.33% | 11,481 |
| Aug 5, 2026 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -1.31% | 3,170 |
| Aug 4, 2026 | 2.97 | 3.11 | 2.97 | 3.05 | 3.05 | 2.69% | 5,550 |
| Jul 31, 2026 | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | 0.68% | 3,651 |
| Jul 30, 2026 | 3.05 | 3.06 | 2.95 | 2.95 | 2.95 | -3.59% | 36,000 |
| Jul 29, 2026 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | -0.33% | 15,854 |
| Jul 28, 2026 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 12,443 |
| Jul 27, 2026 | 3.00 | 3.33 | 3.00 | 3.09 | 3.09 | 3.00% | 25,550 |
| Jul 24, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.99% | 5,810 |
| Jul 23, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 1.00% | 4,500 |
| Jul 22, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 7,701 |
| Jul 21, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | -0.33% | 5,300 |
| Jul 20, 2026 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | -0.99% | 26,570 |
| Jul 17, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | - | 41,580 |
| Jul 16, 2026 | 3.04 | 3.04 | 2.96 | 3.02 | 3.02 | -0.98% | 28,450 |
| Jul 15, 2026 | 2.91 | 3.14 | 2.91 | 3.05 | 3.05 | 3.39% | 42,412 |
| Jul 14, 2026 | 3.13 | 3.14 | 2.90 | 2.95 | 2.95 | -8.10% | 17,025 |
| Jul 13, 2026 | 3.20 | 3.21 | 3.19 | 3.21 | 3.21 | -0.93% | 915 |
| Jul 10, 2026 | 3.31 | 3.31 | 3.20 | 3.24 | 3.24 | -3.86% | 12,130 |
| Jul 9, 2026 | 3.40 | 3.40 | 3.24 | 3.37 | 3.37 | -1.17% | 64,861 |
| Jul 8, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -2.29% | 1,109 |
| Jul 7, 2026 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | -2.79% | 8,000 |
| Jul 6, 2026 | 3.50 | 3.59 | 3.48 | 3.59 | 3.59 | 1.13% | 34,510 |
| Jul 3, 2026 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 5,900 |
| Jul 2, 2026 | 3.46 | 3.51 | 3.35 | 3.50 | 3.50 | -2.23% | 18,070 |
| Jun 30, 2026 | 3.79 | 3.79 | 3.58 | 3.58 | 3.58 | -5.79% | 2,678 |
| Jun 29, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 1.33% | 8,671 |
| Jun 26, 2026 | 3.78 | 3.80 | 3.69 | 3.75 | 3.75 | -0.53% | 21,071 |
| Jun 25, 2026 | 3.52 | 3.80 | 3.46 | 3.77 | 3.77 | -0.79% | 52,719 |