Metavista3D Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.860	1.050	0.850	1.050	1.050	37,664
2026-01-29	0.900	0.900	0.900	0.900	0.900	3,751
2026-01-28	1.070	1.070	0.990	0.990	0.990	7,666
2026-01-27	0.950	0.950	0.950	0.950	0.950	0
2026-01-26	0.950	0.950	0.950	0.950	0.950	0
2026-01-23	1.050	1.050	0.950	0.950	0.950	1,276
2026-01-22	1.010	1.080	1.010	1.010	1.010	8,139
2026-01-21	0.950	1.000	0.940	1.000	1.000	10,547
2026-01-20	0.910	0.950	0.910	0.950	0.950	7,005
2026-01-19	0.860	0.930	0.860	0.900	0.900	10,250
2026-01-16	0.810	0.910	0.810	0.910	0.910	20,800
2026-01-15	0.920	0.920	0.800	0.810	0.810	42,914
2026-01-14	0.940	1.040	0.920	1.040	1.040	28,092
2026-01-13	1.030	1.100	1.000	1.020	1.020	14,293
2026-01-12	1.170	1.270	1.060	1.070	1.070	6,276
2026-01-09	1.100	1.180	1.100	1.140	1.140	4,718
2026-01-08	1.190	1.190	1.070	1.100	1.100	4,800
2026-01-07	1.070	1.300	1.070	1.300	1.300	29,700
2026-01-06	1.300	1.380	1.300	1.300	1.300	21,731
2026-01-05	1.200	1.300	1.200	1.300	1.300	34,205
2026-01-02	0.990	1.160	0.990	1.070	1.070	132,598
2025-12-31	0.780	0.810	0.780	0.810	0.810	12,000
2025-12-30	0.720	0.780	0.680	0.780	0.780	53,347
2025-12-29	0.670	0.740	0.630	0.740	0.740	136,069
2025-12-24	0.680	0.680	0.670	0.670	0.670	3,520
2025-12-23	0.680	0.700	0.680	0.680	0.680	57,558
2025-12-22	0.670	0.700	0.640	0.700	0.700	11,105
2025-12-19	0.660	0.760	0.660	0.750	0.750	8,005
2025-12-18	0.690	0.720	0.650	0.690	0.690	65,907
2025-12-17	0.860	0.880	0.800	0.880	0.880	32,645
2025-12-16	1.000	1.000	0.870	0.890	0.890	29,884
2025-12-15	1.040	1.110	1.030	1.030	1.030	19,576
2025-12-12	1.060	1.080	1.050	1.050	1.050	28,420
2025-12-11	1.000	1.150	1.000	1.070	1.070	35,750
2025-12-10	1.080	1.100	1.080	1.100	1.100	2,500
2025-12-09	1.080	1.080	1.050	1.060	1.060	7,591
2025-12-08	1.070	1.070	1.070	1.070	1.070	0
2025-12-05	1.080	1.080	1.070	1.070	1.070	1,000
2025-12-04	1.060	1.080	1.060	1.080	1.080	1,980
2025-12-03	1.090	1.140	1.070	1.070	1.070	28,944
2025-12-02	1.070	1.070	1.070	1.070	1.070	152
2025-12-01	1.260	1.290	1.040	1.150	1.150	20,014
2025-11-28	1.180	1.180	1.180	1.180	1.180	0
2025-11-27	1.180	1.180	1.180	1.180	1.180	500
2025-11-26	1.160	1.180	1.160	1.180	1.180	780
2025-11-25	1.180	1.180	1.180	1.180	1.180	2,900
2025-11-24	1.230	1.330	1.160	1.160	1.160	24,300
2025-11-21	1.140	1.190	1.120	1.120	1.120	7,012
2025-11-20	1.260	1.260	1.210	1.210	1.210	300
2025-11-19	1.120	1.230	1.120	1.230	1.230	60,393
2025-11-18	1.350	1.350	1.180	1.290	1.290	30,445
2025-11-17	1.400	1.400	1.400	1.400	1.400	0
2025-11-14	1.310	1.400	1.150	1.400	1.400	33,616
2025-11-13	1.330	1.400	1.320	1.320	1.320	31,100
2025-11-12	1.400	1.740	1.400	1.560	1.560	19,310
2025-11-11	1.470	1.470	1.460	1.460	1.460	15,200
2025-11-10	1.480	1.480	1.470	1.470	1.470	12,931
2025-11-07	1.380	1.440	1.320	1.440	1.440	30,408
2025-11-06	1.480	1.480	1.360	1.360	1.360	8,500
2025-11-05	1.280	1.550	1.280	1.440	1.440	10,603

← NewerPage 4 of 9 · 496 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.