Metavista3D Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.410 | 2.470 | 2.100 | 2.380 | 2.380 | 67,185 |
| 2025-08-07 | 2.800 | 2.940 | 2.800 | 2.900 | 2.900 | 27,710 |
| 2025-08-06 | 2.730 | 2.950 | 2.400 | 2.760 | 2.760 | 247,659 |
| 2025-08-05 | 2.630 | 2.650 | 2.320 | 2.500 | 2.500 | 66,210 |
| 2025-08-01 | 2.280 | 2.500 | 2.150 | 2.250 | 2.250 | 56,379 |
| 2025-07-31 | 2.260 | 2.270 | 2.220 | 2.270 | 2.270 | 67,100 |
| 2025-07-30 | 2.250 | 2.250 | 2.130 | 2.180 | 2.180 | 62,313 |
| 2025-07-29 | 2.170 | 2.170 | 1.890 | 2.080 | 2.080 | 43,824 |
| 2025-07-28 | 1.940 | 2.060 | 1.940 | 2.000 | 2.000 | 10,856 |
| 2025-07-25 | 1.810 | 1.910 | 1.810 | 1.850 | 1.850 | 48,811 |
| 2025-07-24 | 1.770 | 1.830 | 1.750 | 1.790 | 1.790 | 32,450 |
| 2025-07-23 | 1.650 | 1.740 | 1.650 | 1.740 | 1.740 | 55,110 |
| 2025-07-22 | 1.610 | 1.700 | 1.610 | 1.680 | 1.680 | 46,660 |
| 2025-07-21 | 1.750 | 1.750 | 1.550 | 1.610 | 1.610 | 68,062 |
| 2025-07-18 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 10,157 |
| 2025-07-17 | 1.680 | 1.790 | 1.610 | 1.620 | 1.620 | 79,800 |
| 2025-07-16 | 1.640 | 1.660 | 1.600 | 1.650 | 1.650 | 179,400 |
| 2025-07-15 | 1.540 | 1.610 | 1.540 | 1.550 | 1.550 | 69,200 |
| 2025-07-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,400 |
| 2025-07-11 | 1.530 | 1.590 | 1.480 | 1.580 | 1.580 | 73,600 |
| 2025-07-10 | 1.540 | 1.590 | 1.500 | 1.580 | 1.580 | 322,585 |
| 2025-07-09 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 4,600 |
| 2025-07-08 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 11,855 |
| 2025-07-07 | 1.270 | 1.400 | 1.270 | 1.370 | 1.370 | 6,650 |
| 2025-07-04 | 1.270 | 1.550 | 1.270 | 1.310 | 1.310 | 83,810 |
| 2025-07-03 | 1.300 | 1.340 | 1.250 | 1.330 | 1.330 | 24,715 |
| 2025-07-02 | 1.300 | 1.320 | 1.230 | 1.300 | 1.300 | 16,801 |
| 2025-06-30 | 1.320 | 1.600 | 1.280 | 1.300 | 1.300 | 32,600 |
| 2025-06-27 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 3,300 |
| 2025-06-26 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 2,201 |
| 2025-06-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-06-24 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 44,770 |
| 2025-06-23 | 1.300 | 1.390 | 1.300 | 1.360 | 1.360 | 19,800 |
| 2025-06-20 | 1.330 | 1.340 | 1.270 | 1.330 | 1.330 | 19,300 |
| 2025-06-19 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 6,600 |
| 2025-06-18 | 1.370 | 1.370 | 1.290 | 1.320 | 1.320 | 69,640 |
| 2025-06-17 | 1.330 | 1.390 | 1.330 | 1.380 | 1.380 | 25,219 |
| 2025-06-16 | 1.400 | 1.420 | 1.360 | 1.420 | 1.420 | 46,900 |
| 2025-06-13 | 1.440 | 1.460 | 1.380 | 1.390 | 1.390 | 73,808 |
| 2025-06-12 | 1.500 | 1.500 | 1.360 | 1.480 | 1.480 | 64,643 |
| 2025-06-11 | 1.500 | 1.540 | 1.440 | 1.480 | 1.480 | 31,380 |
| 2025-06-10 | 1.580 | 1.580 | 1.460 | 1.460 | 1.460 | 15,115 |
| 2025-06-09 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 18,600 |
| 2025-06-06 | 1.600 | 1.600 | 1.430 | 1.500 | 1.500 | 9,201 |
| 2025-06-05 | 1.480 | 1.560 | 1.320 | 1.550 | 1.550 | 51,300 |
| 2025-06-04 | 1.480 | 1.690 | 1.480 | 1.690 | 1.690 | 6,707 |
| 2025-06-03 | 1.600 | 1.750 | 1.600 | 1.600 | 1.600 | 42,225 |
| 2025-06-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,900 |
| 2025-05-30 | 1.700 | 1.700 | 1.620 | 1.670 | 1.670 | 10,900 |
| 2025-05-29 | 1.710 | 1.710 | 1.670 | 1.710 | 1.710 | 21,400 |
| 2025-05-28 | 1.730 | 1.730 | 1.610 | 1.610 | 1.610 | 13,311 |
| 2025-05-27 | 1.690 | 1.780 | 1.690 | 1.740 | 1.740 | 46,160 |
| 2025-05-26 | 1.560 | 1.700 | 1.520 | 1.610 | 1.610 | 99,871 |
| 2025-05-23 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 16,200 |
| 2025-05-22 | 1.390 | 1.390 | 1.310 | 1.390 | 1.390 | 6,450 |
| 2025-05-21 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 16,600 |
| 2025-05-20 | 1.430 | 1.440 | 1.340 | 1.440 | 1.440 | 40,755 |
| 2025-05-16 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 900 |
| 2025-05-15 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 26,900 |
| 2025-05-14 | 1.520 | 1.610 | 1.500 | 1.500 | 1.500 | 18,999 |
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.