Metavista3D Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.550	1.640	1.170	1.170	1.170	56,037
2025-11-03	1.150	1.870	1.150	1.500	1.500	255,245
2025-10-31	1.070	1.110	0.965	1.020	1.020	68,637
2025-10-30	1.140	1.140	1.040	1.080	1.080	42,050
2025-10-29	1.200	1.480	1.040	1.190	1.190	274,996
2025-10-28	1.360	1.480	1.360	1.480	1.480	51,704
2025-10-27	1.550	1.550	1.300	1.460	1.460	7,600
2025-10-24	1.560	1.660	1.550	1.550	1.550	12,842
2025-10-23	1.500	1.690	1.500	1.680	1.680	16,200
2025-10-22	1.720	1.720	1.720	1.720	1.720	600
2025-10-21	1.720	1.720	1.720	1.720	1.720	600
2025-10-20	1.650	1.650	1.550	1.650	1.650	7,700
2025-10-17	1.590	1.710	1.550	1.710	1.710	6,900
2025-10-16	1.730	1.730	1.550	1.550	1.550	406
2025-10-15	1.700	1.700	1.580	1.700	1.700	9,000
2025-10-14	1.680	1.680	1.520	1.560	1.560	47,456
2025-10-10	1.630	1.630	1.540	1.540	1.540	3,700
2025-10-09	1.740	1.740	1.610	1.610	1.610	24,500
2025-10-08	1.690	1.690	1.580	1.580	1.580	30,950
2025-10-07	1.510	1.750	1.510	1.750	1.750	2,661
2025-10-06	1.550	1.700	1.550	1.640	1.640	28,300
2025-10-03	1.670	1.690	1.600	1.600	1.600	8,280
2025-10-02	1.800	1.800	1.630	1.750	1.750	7,504
2025-10-01	1.510	1.730	1.510	1.730	1.730	4,439
2025-09-30	1.760	1.760	1.720	1.730	1.730	7,424
2025-09-29	1.950	1.950	1.750	1.770	1.770	17,275
2025-09-26	1.900	2.060	1.750	1.820	1.820	47,000
2025-09-25	1.790	1.820	1.660	1.790	1.790	16,700
2025-09-24	1.950	1.950	1.770	1.840	1.840	100,801
2025-09-23	2.000	2.010	1.930	2.000	2.000	8,850
2025-09-22	2.050	2.150	2.050	2.140	2.140	95,283
2025-09-19	2.130	2.130	2.000	2.070	2.070	15,766
2025-09-18	2.020	2.150	2.020	2.150	2.150	26,682
2025-09-17	2.080	2.100	1.950	1.950	1.950	29,933
2025-09-16	2.170	2.170	2.000	2.050	2.050	8,850
2025-09-15	1.990	2.100	1.990	2.100	2.100	10,000
2025-09-12	1.950	2.070	1.950	1.990	1.990	6,305
2025-09-11	2.050	2.050	2.050	2.050	2.050	0
2025-09-10	2.060	2.060	2.050	2.050	2.050	500
2025-09-09	2.140	2.150	2.060	2.150	2.150	9,200
2025-09-08	2.200	2.200	1.930	2.150	2.150	11,030
2025-09-05	2.190	2.200	2.190	2.200	2.200	3,300
2025-09-04	1.970	2.150	1.970	2.100	2.100	47,014
2025-09-03	2.080	2.080	2.010	2.010	2.010	2,900
2025-09-02	2.010	2.010	2.010	2.010	2.010	0
2025-08-29	1.990	2.060	1.990	2.010	2.010	33,492
2025-08-28	2.130	2.150	2.130	2.130	2.130	12,600
2025-08-27	2.040	2.140	2.040	2.140	2.140	18,301
2025-08-26	2.080	2.200	2.080	2.120	2.120	12,600
2025-08-25	2.210	2.210	1.990	2.120	2.120	20,410
2025-08-22	2.210	2.320	2.210	2.210	2.210	59,200
2025-08-21	2.250	2.250	2.210	2.210	2.210	5,650
2025-08-20	2.180	2.620	2.140	2.240	2.240	38,110
2025-08-19	2.290	2.290	1.990	2.160	2.160	119,758
2025-08-18	2.350	2.370	2.260	2.320	2.320	44,769
2025-08-15	2.550	2.550	2.550	2.550	2.550	4,359
2025-08-14	2.700	2.700	2.330	2.650	2.650	55,835
2025-08-13	2.800	2.990	2.580	2.700	2.700	80,119
2025-08-12	2.670	2.790	2.530	2.770	2.770	69,263
2025-08-11	2.590	2.590	2.460	2.520	2.520	43,070

← NewerPage 5 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.