Metavista3D Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1.770 | 1.830 | 1.710 | 1.710 | 1.710 | 76,000 |
| 2025-02-14 | 1.700 | 1.800 | 1.690 | 1.780 | 1.780 | 47,460 |
| 2025-02-13 | 1.780 | 1.820 | 1.740 | 1.780 | 1.780 | 55,550 |
| 2025-02-12 | 1.740 | 1.830 | 1.670 | 1.830 | 1.830 | 85,686 |
| 2025-02-11 | 1.720 | 1.810 | 1.650 | 1.750 | 1.750 | 49,002 |
| 2025-02-10 | 1.730 | 1.730 | 1.620 | 1.720 | 1.720 | 98,672 |
| 2025-02-07 | 1.680 | 1.760 | 1.560 | 1.760 | 1.760 | 48,605 |
| 2025-02-06 | 1.650 | 1.710 | 1.540 | 1.700 | 1.700 | 73,287 |
| 2025-02-05 | 1.580 | 1.680 | 1.450 | 1.680 | 1.680 | 46,140 |
| 2025-02-04 | 1.610 | 1.680 | 1.370 | 1.680 | 1.680 | 127,282 |
| 2025-02-03 | 1.900 | 2.010 | 1.590 | 1.680 | 1.680 | 224,708 |
| 2025-01-31 | 2.180 | 2.220 | 1.950 | 2.200 | 2.200 | 115,798 |
| 2025-01-30 | 2.240 | 2.450 | 2.130 | 2.180 | 2.180 | 46,704 |
| 2025-01-29 | 2.550 | 2.550 | 2.100 | 2.120 | 2.120 | 231,541 |
| 2025-01-28 | 2.870 | 3.100 | 2.830 | 2.940 | 2.940 | 111,491 |
| 2025-01-27 | 2.710 | 2.990 | 2.610 | 2.730 | 2.730 | 195,420 |
| 2025-01-24 | 4.590 | 4.600 | 1.840 | 2.300 | 2.300 | 701,592 |
| 2025-01-23 | 4.570 | 4.680 | 4.550 | 4.550 | 4.550 | 254,649 |
| 2025-01-22 | 4.350 | 4.500 | 4.240 | 4.450 | 4.450 | 185,958 |
| 2025-01-21 | 4.180 | 4.300 | 4.120 | 4.300 | 4.300 | 178,716 |
| 2025-01-20 | 4.090 | 4.190 | 4.010 | 4.120 | 4.120 | 275,392 |
| 2025-01-17 | 3.760 | 3.980 | 3.750 | 3.850 | 3.850 | 250,114 |
| 2025-01-16 | 3.650 | 3.740 | 3.650 | 3.680 | 3.680 | 85,831 |
| 2025-01-15 | 3.590 | 3.640 | 3.540 | 3.560 | 3.560 | 111,808 |
| 2025-01-14 | 3.340 | 3.400 | 3.260 | 3.350 | 3.350 | 110,544 |
| 2025-01-13 | 3.300 | 3.340 | 3.160 | 3.260 | 3.260 | 90,093 |
| 2025-01-10 | 3.120 | 3.200 | 3.050 | 3.180 | 3.180 | 158,046 |
| 2025-01-09 | 2.900 | 3.050 | 2.900 | 2.960 | 2.960 | 136,715 |
| 2025-01-08 | 2.750 | 2.920 | 2.720 | 2.880 | 2.880 | 188,153 |
| 2025-01-07 | 2.360 | 2.520 | 2.360 | 2.520 | 2.520 | 31,727 |
| 2025-01-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2025-01-03 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 3,129 |
| 2025-01-02 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 300 |
| 2024-12-31 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 2,825 |
| 2024-12-30 | 2.200 | 2.260 | 2.100 | 2.260 | 2.260 | 5,401 |
| 2024-12-27 | 2.180 | 2.180 | 1.750 | 2.100 | 2.100 | 4,071 |
| 2024-12-24 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-12-23 | 2.180 | 2.180 | 2.000 | 2.050 | 2.050 | 11,402 |
| 2024-12-20 | 2.150 | 2.180 | 2.150 | 2.160 | 2.160 | 5,394 |
| 2024-12-19 | 2.100 | 2.150 | 2.050 | 2.150 | 2.150 | 5,270 |
| 2024-12-18 | 2.050 | 2.100 | 2.000 | 2.100 | 2.100 | 1,505 |
| 2024-12-17 | 2.050 | 2.050 | 2.000 | 2.040 | 2.040 | 2,300 |
| 2024-12-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 798 |
| 2024-12-13 | 2.090 | 2.100 | 2.050 | 2.100 | 2.100 | 1,533 |
| 2024-12-12 | 2.020 | 2.100 | 1.850 | 2.050 | 2.050 | 11,500 |
| 2024-12-11 | 1.960 | 2.020 | 1.960 | 2.020 | 2.020 | 7,697 |
| 2024-12-10 | 1.960 | 1.960 | 1.890 | 1.890 | 1.890 | 1,240 |
| 2024-12-09 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 9,295 |
| 2024-12-06 | 1.800 | 1.920 | 1.800 | 1.880 | 1.880 | 7,561 |
| 2024-12-05 | 1.800 | 1.880 | 1.750 | 1.800 | 1.800 | 19,375 |
| 2024-12-04 | 1.760 | 1.800 | 1.680 | 1.800 | 1.800 | 3,119 |
| 2024-12-03 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 4,491 |
| 2024-12-02 | 1.550 | 1.720 | 1.550 | 1.680 | 1.680 | 10,609 |
| 2024-11-29 | 1.620 | 1.720 | 1.620 | 1.720 | 1.720 | 7,781 |
| 2024-11-28 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 5,821 |
| 2024-11-27 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 2,300 |
| 2024-11-26 | 1.450 | 1.480 | 1.360 | 1.480 | 1.480 | 6,913 |
| 2024-11-25 | 1.380 | 1.450 | 1.380 | 1.450 | 1.450 | 22,583 |
| 2024-11-22 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 1,225 |
| 2024-11-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 600 |
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.