Metatek-Group Ltd. (TSX:MTEK)
Canada · Delayed Price · Currency is CAD 2.930
-0.010 (-0.34%)
Aug 19, 2026, 3:30 PM EST
Metatek-Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.80 | 3.83 | 3.58 | 3.80 | 3.80 | - | 62,062 |
| Jun 23, 2026 | 3.76 | 3.80 | 3.51 | 3.80 | 3.80 | 0.80% | 15,610 |
| Jun 22, 2026 | 3.81 | 3.85 | 3.74 | 3.77 | 3.77 | -3.33% | 1,200 |
| Jun 19, 2026 | 3.92 | 4.00 | 3.87 | 3.90 | 3.90 | -0.51% | 1,850 |
| Jun 18, 2026 | 3.90 | 3.98 | 3.90 | 3.92 | 3.92 | -2.00% | 1,014 |
| Jun 17, 2026 | 4.00 | 4.00 | 3.47 | 4.00 | 4.00 | -1.23% | 48,660 |
| Jun 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 200 |
| Jun 15, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -2.61% | 980 |
| Jun 12, 2026 | 4.03 | 4.21 | 4.03 | 4.21 | 4.21 | 2.18% | 620 |
| Jun 11, 2026 | 4.30 | 4.30 | 4.12 | 4.12 | 4.12 | -1.90% | 1,710 |
| Jun 10, 2026 | 4.07 | 4.20 | 3.95 | 4.20 | 4.20 | 2.44% | 24,991 |
| Jun 9, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -3.53% | 530 |
| Jun 8, 2026 | 4.10 | 4.27 | 4.10 | 4.25 | 4.25 | 3.16% | 6,401 |