Metavista3D Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.520 | 1.610 | 1.500 | 1.500 | 1.500 | 18,999 |
| 2025-05-13 | 1.590 | 1.680 | 1.550 | 1.680 | 1.680 | 25,800 |
| 2025-05-12 | 1.460 | 1.500 | 1.450 | 1.500 | 1.500 | 895 |
| 2025-05-09 | 1.500 | 1.550 | 1.450 | 1.450 | 1.450 | 24,067 |
| 2025-05-08 | 1.730 | 1.730 | 1.520 | 1.520 | 1.520 | 17,700 |
| 2025-05-07 | 1.580 | 1.670 | 1.500 | 1.640 | 1.640 | 49,301 |
| 2025-05-06 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 2,500 |
| 2025-05-05 | 1.680 | 1.700 | 1.560 | 1.560 | 1.560 | 31,819 |
| 2025-05-02 | 1.640 | 1.650 | 1.630 | 1.650 | 1.650 | 37,450 |
| 2025-05-01 | 1.510 | 1.650 | 1.510 | 1.650 | 1.650 | 900 |
| 2025-04-30 | 1.620 | 1.680 | 1.560 | 1.630 | 1.630 | 47,265 |
| 2025-04-29 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 2,100 |
| 2025-04-28 | 1.620 | 1.720 | 1.610 | 1.700 | 1.700 | 34,800 |
| 2025-04-25 | 1.680 | 1.700 | 1.600 | 1.600 | 1.600 | 16,950 |
| 2025-04-24 | 1.810 | 1.810 | 1.550 | 1.550 | 1.550 | 6,310 |
| 2025-04-23 | 1.770 | 1.780 | 1.500 | 1.640 | 1.640 | 36,212 |
| 2025-04-22 | 1.790 | 1.810 | 1.760 | 1.760 | 1.760 | 18,987 |
| 2025-04-21 | 2.000 | 2.000 | 1.790 | 1.800 | 1.800 | 1,100 |
| 2025-04-17 | 1.630 | 2.470 | 1.630 | 1.810 | 1.810 | 105,303 |
| 2025-04-16 | 1.830 | 1.830 | 1.700 | 1.740 | 1.740 | 17,208 |
| 2025-04-15 | 1.870 | 1.930 | 1.790 | 1.860 | 1.860 | 25,025 |
| 2025-04-14 | 1.870 | 1.920 | 1.870 | 1.920 | 1.920 | 5,400 |
| 2025-04-11 | 1.870 | 1.930 | 1.770 | 1.780 | 1.780 | 38,759 |
| 2025-04-10 | 1.990 | 2.040 | 1.980 | 2.030 | 2.030 | 108,098 |
| 2025-04-09 | 1.850 | 2.010 | 1.850 | 1.960 | 1.960 | 79,458 |
| 2025-04-08 | 1.930 | 1.940 | 1.750 | 1.850 | 1.850 | 116,381 |
| 2025-04-07 | 2.790 | 2.790 | 1.840 | 1.850 | 1.850 | 113,971 |
| 2025-04-04 | 2.040 | 2.810 | 1.860 | 2.810 | 2.810 | 133,551 |
| 2025-04-03 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 1,200 |
| 2025-04-02 | 2.170 | 2.300 | 2.070 | 2.070 | 2.070 | 20,150 |
| 2025-04-01 | 2.460 | 2.460 | 2.020 | 2.020 | 2.020 | 14,700 |
| 2025-03-31 | 2.530 | 2.630 | 2.430 | 2.470 | 2.470 | 89,595 |
| 2025-03-28 | 2.330 | 2.560 | 2.330 | 2.430 | 2.430 | 41,365 |
| 2025-03-27 | 2.220 | 2.290 | 2.220 | 2.260 | 2.260 | 30,100 |
| 2025-03-26 | 2.200 | 2.230 | 2.140 | 2.170 | 2.170 | 7,900 |
| 2025-03-25 | 2.180 | 2.300 | 2.130 | 2.140 | 2.140 | 78,400 |
| 2025-03-24 | 1.900 | 2.250 | 1.900 | 2.140 | 2.140 | 53,035 |
| 2025-03-21 | 1.880 | 2.100 | 1.760 | 1.960 | 1.960 | 46,730 |
| 2025-03-20 | 2.200 | 2.220 | 1.960 | 1.960 | 1.960 | 58,371 |
| 2025-03-19 | 2.570 | 2.650 | 2.190 | 2.200 | 2.200 | 167,253 |
| 2025-03-18 | 3.000 | 3.150 | 2.880 | 2.880 | 2.880 | 71,435 |
| 2025-03-17 | 3.000 | 3.150 | 3.000 | 3.000 | 3.000 | 57,435 |
| 2025-03-14 | 3.150 | 3.150 | 2.990 | 3.000 | 3.000 | 66,856 |
| 2025-03-13 | 2.990 | 3.020 | 2.920 | 2.950 | 2.950 | 79,025 |
| 2025-03-12 | 2.870 | 2.940 | 2.820 | 2.920 | 2.920 | 140,995 |
| 2025-03-11 | 2.770 | 2.900 | 2.700 | 2.810 | 2.810 | 259,739 |
| 2025-03-10 | 2.540 | 2.830 | 2.440 | 2.520 | 2.520 | 69,577 |
| 2025-03-07 | 2.400 | 2.760 | 2.400 | 2.450 | 2.450 | 24,190 |
| 2025-03-06 | 2.350 | 2.400 | 2.210 | 2.350 | 2.350 | 99,781 |
| 2025-03-05 | 2.280 | 2.290 | 2.160 | 2.280 | 2.280 | 25,865 |
| 2025-03-04 | 2.020 | 2.120 | 2.000 | 2.120 | 2.120 | 43,980 |
| 2025-03-03 | 2.100 | 2.100 | 1.980 | 1.980 | 1.980 | 103,858 |
| 2025-02-28 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 31,600 |
| 2025-02-27 | 1.840 | 1.890 | 1.780 | 1.790 | 1.790 | 48,230 |
| 2025-02-26 | 1.870 | 1.870 | 1.780 | 1.810 | 1.810 | 63,500 |
| 2025-02-25 | 1.750 | 1.890 | 1.750 | 1.850 | 1.850 | 39,100 |
| 2025-02-24 | 1.770 | 1.810 | 1.750 | 1.750 | 1.750 | 27,400 |
| 2025-02-21 | 1.780 | 1.820 | 1.740 | 1.740 | 1.740 | 46,369 |
| 2025-02-20 | 1.720 | 1.790 | 1.720 | 1.740 | 1.740 | 36,000 |
| 2025-02-19 | 1.800 | 1.850 | 1.720 | 1.720 | 1.720 | 83,330 |
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.