Skip to main content
logo
Metatek-Group Ltd. (TSX:MTEK)
Canada flag Canada · Delayed Price · Currency is CAD
2.790
-0.070 (-2.45%)
Oct 19, 2026, 11:16 AM EST

Metatek-Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20262.802.802.792.792.79-2.45%804
Oct 16, 20262.802.882.802.862.862.14%23,250
Oct 15, 20262.892.892.802.802.80-1.41%16,610
Oct 14, 20262.852.862.782.842.840.71%14,710
Oct 13, 20262.902.902.822.822.82-2.76%48,250
Oct 9, 20262.902.902.752.902.901.58%22,380
Oct 8, 20262.902.952.822.862.863.82%73,346
Oct 7, 20262.922.922.752.752.75-5.82%26,710
Oct 6, 20262.913.002.912.922.920.69%19,340
Oct 5, 20262.902.992.902.902.90-3.33%17,013
Oct 2, 20262.983.002.963.003.00-57,837
Oct 1, 20262.993.002.993.003.000.33%40,410
Sep 30, 20262.953.002.912.992.993.10%40,904
Sep 29, 20263.003.062.902.902.90-1.69%76,846
Sep 28, 20262.903.092.902.952.951.72%15,983
Sep 25, 20262.983.092.902.902.90-3.33%8,346
Sep 24, 20263.093.103.003.003.00-2.91%11,392
Sep 23, 20262.873.092.873.093.093.00%14,780
Sep 22, 20262.793.182.793.003.007.14%23,640
Sep 21, 20262.802.842.802.802.80-1.75%3,528
Sep 18, 20262.812.922.812.852.85-2.40%15,295
Sep 17, 20262.772.922.772.922.924.66%26,530
Sep 16, 20262.842.902.792.792.79-3.79%20,900
Sep 15, 20262.733.042.672.902.905.84%17,830
Sep 14, 20262.672.742.672.742.741.48%5,465
Sep 11, 20262.672.702.672.702.70-1.46%600
Sep 10, 20262.742.742.742.742.74-1.79%510
Sep 9, 20262.732.792.732.792.791.45%900
Sep 8, 20262.762.852.702.752.75-0.36%5,270
Sep 4, 20262.672.952.612.762.760.36%199,504
Sep 3, 20262.703.002.702.752.750.36%34,300
Sep 2, 20262.672.742.652.742.743.40%4,000
Sep 1, 20262.862.902.642.652.65-9.56%7,649
Aug 31, 20262.703.492.702.932.937.72%170,165
Aug 28, 20262.752.782.722.722.72-1.09%1,170
Aug 27, 20262.822.842.752.752.75-2.83%3,904
Aug 26, 20262.832.952.802.832.83-10,190
Aug 25, 20262.872.892.782.832.83-1.05%4,363
Aug 24, 20262.842.892.842.862.86-1.38%41,052
Aug 21, 20262.952.952.902.902.90-1.36%301
Aug 20, 20262.932.952.862.942.940.34%10,600
Aug 19, 20262.952.952.922.932.93-0.34%3,400
Aug 18, 20262.942.942.902.942.94-1,814
Aug 17, 20262.892.952.892.942.94-1.67%13,050
Aug 14, 20262.952.992.952.992.991.36%42,503
Aug 13, 20262.993.002.952.952.95-1.34%1,700
Aug 11, 20262.992.992.992.992.99-700
Aug 10, 20263.053.052.982.992.99-0.33%20,400
Aug 7, 20263.053.052.773.003.00-1.64%5,383
Aug 6, 20263.053.102.953.053.051.33%11,481