Metavista3D Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.435	0.435	0.415	0.415	0.415	5,979
2026-07-22	0.435	0.435	0.435	0.435	0.435	500
2026-07-21	0.430	0.430	0.430	0.430	0.430	0
2026-07-20	0.430	0.430	0.430	0.430	0.430	500
2026-07-17	0.410	0.410	0.410	0.410	0.410	500
2026-07-16	0.450	0.450	0.450	0.450	0.450	0
2026-07-15	0.450	0.450	0.450	0.450	0.450	1,000
2026-07-14	0.420	0.420	0.420	0.420	0.420	0
2026-07-13	0.420	0.420	0.420	0.420	0.420	15,500
2026-07-10	0.405	0.405	0.405	0.405	0.405	1,336
2026-07-09	0.405	0.405	0.405	0.405	0.405	6,365
2026-07-08	0.445	0.450	0.440	0.450	0.450	62,031
2026-07-07	0.470	0.470	0.470	0.470	0.470	0
2026-07-06	0.495	0.510	0.470	0.470	0.470	37,900
2026-07-03	0.600	0.600	0.600	0.600	0.600	0
2026-07-02	0.600	0.600	0.600	0.600	0.600	0
2026-06-30	0.600	0.600	0.600	0.600	0.600	0
2026-06-29	0.600	0.600	0.600	0.600	0.600	1,152
2026-06-26	0.520	0.520	0.520	0.520	0.520	0
2026-06-25	0.520	0.520	0.520	0.520	0.520	500
2026-06-24	0.550	0.550	0.550	0.550	0.550	0
2026-06-23	0.550	0.550	0.550	0.550	0.550	0
2026-06-22	0.550	0.550	0.550	0.550	0.550	0
2026-06-19	0.550	0.550	0.550	0.550	0.550	0
2026-06-18	0.590	0.590	0.550	0.550	0.550	47,900
2026-06-17	0.590	0.590	0.520	0.590	0.590	5,500
2026-06-16	0.600	0.600	0.600	0.600	0.600	0
2026-06-15	0.550	0.600	0.550	0.600	0.600	3,505
2026-06-12	0.480	0.480	0.460	0.465	0.465	33,359
2026-06-11	0.560	0.560	0.560	0.560	0.560	2,900
2026-06-10	0.610	0.610	0.450	0.560	0.560	36,888
2026-06-09	0.500	0.500	0.500	0.500	0.500	0
2026-06-08	0.500	0.500	0.500	0.500	0.500	0
2026-06-05	0.540	0.550	0.500	0.500	0.500	23,900
2026-06-04	0.550	0.550	0.550	0.550	0.550	2,027
2026-06-03	0.600	0.600	0.600	0.600	0.600	8,530
2026-06-02	0.590	0.620	0.560	0.600	0.600	5,100
2026-06-01	0.690	0.690	0.690	0.690	0.690	1,000
2026-05-29	0.650	0.650	0.640	0.640	0.640	1,400
2026-05-28	0.600	0.630	0.600	0.630	0.630	1,000
2026-05-27	0.550	0.550	0.550	0.550	0.550	1,800
2026-05-26	0.640	0.640	0.640	0.640	0.640	0
2026-05-25	0.640	0.640	0.640	0.640	0.640	0
2026-05-22	0.600	0.650	0.600	0.640	0.640	6,590
2026-05-21	0.630	0.630	0.630	0.630	0.630	502
2026-05-20	0.600	0.630	0.600	0.630	0.630	2,084
2026-05-19	0.620	0.630	0.580	0.600	0.600	23,395
2026-05-15	0.650	0.700	0.620	0.620	0.620	2,114
2026-05-14	0.750	0.750	0.690	0.690	0.690	17,439
2026-05-13	0.680	0.680	0.680	0.680	0.680	0
2026-05-12	0.680	0.680	0.680	0.680	0.680	17,015
2026-05-11	0.800	0.800	0.800	0.800	0.800	0
2026-05-08	0.800	0.800	0.800	0.800	0.800	0
2026-05-07	0.710	0.800	0.700	0.800	0.800	50,950
2026-05-06	0.730	0.730	0.730	0.730	0.730	1,113
2026-05-05	0.710	0.710	0.700	0.700	0.700	2,000
2026-05-04	0.900	0.900	0.900	0.900	0.900	0
2026-05-01	0.900	0.900	0.900	0.900	0.900	0
2026-04-30	0.900	0.900	0.900	0.900	0.900	0
2026-04-29	0.900	0.900	0.900	0.900	0.900	0

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.