Metro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 83.600 | 83.950 | 82.570 | 83.850 | 80.841 | 407,657 |
| 2024-08-21 | 83.510 | 84.090 | 83.150 | 83.500 | 80.503 | 241,805 |
| 2024-08-20 | 83.240 | 83.810 | 83.100 | 83.520 | 80.522 | 197,874 |
| 2024-08-19 | 83.840 | 84.220 | 82.950 | 83.240 | 80.252 | 448,546 |
| 2024-08-16 | 83.890 | 84.030 | 83.230 | 83.910 | 80.898 | 306,733 |
| 2024-08-15 | 83.000 | 84.780 | 83.000 | 84.150 | 81.130 | 342,409 |
| 2024-08-14 | 82.000 | 82.500 | 80.590 | 82.160 | 79.211 | 681,243 |
| 2024-08-13 | 79.970 | 81.435 | 79.050 | 81.400 | 78.479 | 492,228 |
| 2024-08-12 | 79.440 | 79.580 | 78.780 | 79.410 | 76.560 | 211,881 |
| 2024-08-09 | 80.370 | 81.160 | 79.420 | 79.750 | 76.888 | 449,105 |
| 2024-08-08 | 79.320 | 80.440 | 78.870 | 80.140 | 77.264 | 346,647 |
| 2024-08-07 | 80.840 | 80.840 | 78.590 | 78.820 | 75.991 | 527,580 |
| 2024-08-06 | 79.650 | 80.940 | 79.160 | 80.360 | 77.476 | 527,057 |
| 2024-08-02 | 81.260 | 81.900 | 80.260 | 81.190 | 78.276 | 445,624 |
| 2024-08-01 | 82.670 | 82.670 | 81.610 | 81.740 | 78.806 | 365,375 |
| 2024-07-31 | 82.410 | 82.440 | 81.760 | 82.220 | 79.269 | 258,821 |
| 2024-07-30 | 81.700 | 82.380 | 81.590 | 81.960 | 79.018 | 337,991 |
| 2024-07-29 | 82.400 | 82.400 | 81.380 | 81.700 | 78.768 | 225,018 |
| 2024-07-26 | 82.400 | 82.940 | 82.100 | 82.150 | 79.202 | 271,939 |
| 2024-07-25 | 81.810 | 82.500 | 81.610 | 82.320 | 79.365 | 194,233 |
| 2024-07-24 | 81.960 | 83.160 | 81.560 | 82.090 | 79.144 | 242,192 |
| 2024-07-23 | 81.610 | 82.200 | 81.230 | 81.970 | 79.028 | 275,080 |
| 2024-07-22 | 81.500 | 82.260 | 81.350 | 81.830 | 78.893 | 333,823 |
| 2024-07-19 | 80.810 | 82.750 | 80.570 | 82.500 | 79.539 | 308,445 |
| 2024-07-18 | 80.070 | 80.910 | 80.000 | 80.380 | 77.495 | 603,926 |
| 2024-07-17 | 79.140 | 80.020 | 78.900 | 80.000 | 77.129 | 210,470 |
| 2024-07-16 | 79.460 | 80.070 | 79.140 | 79.360 | 76.512 | 197,891 |
| 2024-07-15 | 79.520 | 79.860 | 79.360 | 79.500 | 76.647 | 399,808 |
| 2024-07-12 | 78.780 | 79.920 | 78.420 | 79.250 | 76.406 | 475,145 |
| 2024-07-11 | 79.210 | 79.210 | 78.500 | 78.740 | 75.914 | 540,569 |
| 2024-07-10 | 78.690 | 79.610 | 78.350 | 78.870 | 76.039 | 304,788 |
| 2024-07-09 | 78.650 | 78.870 | 78.090 | 78.500 | 75.683 | 235,755 |
| 2024-07-08 | 77.500 | 79.250 | 77.470 | 78.650 | 75.827 | 321,025 |
| 2024-07-05 | 77.530 | 78.040 | 77.350 | 77.460 | 74.680 | 287,469 |
| 2024-07-04 | 77.290 | 77.880 | 77.290 | 77.530 | 74.747 | 84,487 |
| 2024-07-03 | 77.280 | 78.250 | 77.280 | 77.460 | 74.680 | 295,017 |
| 2024-07-02 | 75.680 | 77.210 | 75.370 | 77.110 | 74.342 | 447,909 |
| 2024-06-28 | 76.090 | 76.510 | 75.650 | 75.790 | 73.070 | 399,386 |
| 2024-06-27 | 75.570 | 76.220 | 75.360 | 76.030 | 73.301 | 250,495 |
| 2024-06-26 | 75.660 | 76.220 | 75.320 | 75.850 | 73.128 | 299,673 |
| 2024-06-25 | 75.590 | 75.880 | 75.080 | 75.790 | 73.070 | 185,503 |
| 2024-06-24 | 74.220 | 75.690 | 73.970 | 75.530 | 72.819 | 524,225 |
| 2024-06-21 | 73.500 | 74.180 | 73.130 | 74.070 | 71.412 | 1,901,334 |
| 2024-06-20 | 72.970 | 73.850 | 72.640 | 73.480 | 70.843 | 452,307 |
| 2024-06-19 | 73.730 | 73.880 | 72.790 | 73.000 | 70.380 | 316,336 |
| 2024-06-18 | 73.780 | 74.220 | 73.430 | 73.900 | 71.248 | 396,874 |
| 2024-06-17 | 73.700 | 74.040 | 73.430 | 73.780 | 71.132 | 485,123 |
| 2024-06-14 | 74.250 | 74.250 | 73.435 | 73.990 | 71.334 | 509,487 |
| 2024-06-13 | 74.260 | 74.740 | 74.000 | 74.350 | 71.682 | 274,525 |
| 2024-06-12 | 74.030 | 74.910 | 74.000 | 74.420 | 71.749 | 485,914 |
| 2024-06-11 | 74.280 | 74.370 | 73.690 | 74.090 | 71.431 | 590,131 |
| 2024-06-10 | 75.000 | 75.500 | 73.930 | 74.370 | 71.701 | 474,328 |
| 2024-06-07 | 75.540 | 75.860 | 75.180 | 75.190 | 72.491 | 215,575 |
| 2024-06-06 | 75.630 | 76.380 | 75.210 | 75.570 | 72.858 | 409,080 |
| 2024-06-05 | 75.000 | 76.230 | 74.820 | 75.730 | 73.012 | 523,426 |
| 2024-06-04 | 72.960 | 75.040 | 72.960 | 74.850 | 72.164 | 647,929 |
| 2024-06-03 | 72.640 | 73.420 | 72.630 | 72.900 | 70.284 | 428,119 |
| 2024-05-31 | 73.680 | 73.810 | 72.390 | 72.630 | 70.023 | 1,857,392 |
| 2024-05-30 | 73.330 | 73.830 | 72.930 | 73.530 | 70.891 | 467,784 |
| 2024-05-29 | 72.510 | 73.710 | 72.500 | 73.340 | 70.708 | 537,148 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.4075 CAD |
| 2026-05-13 | 0.4080 CAD |
| 2026-02-12 | 0.4080 CAD |
| 2025-10-23 | 0.3700 CAD |
| 2025-09-04 | 0.3700 CAD |
| 2025-05-07 | 0.3700 CAD |
| 2025-02-13 | 0.3700 CAD |
| 2024-10-24 | 0.3350 CAD |
| 2024-09-05 | 0.3350 CAD |
| 2024-05-14 | 0.3350 CAD |
| 2024-02-14 | 0.3350 CAD |
| 2023-10-26 | 0.3030 CAD |
| 2023-08-29 | 0.3030 CAD |
| 2023-05-09 | 0.3030 CAD |
| 2023-02-08 | 0.3030 CAD |
| 2022-10-20 | 0.2750 CAD |
| 2022-08-30 | 0.2750 CAD |
| 2022-05-11 | 0.2750 CAD |
| 2022-02-09 | 0.2750 CAD |
| 2021-10-21 | 0.2500 CAD |
| 2021-08-31 | 0.2500 CAD |
| 2021-05-19 | 0.2500 CAD |
| 2021-02-10 | 0.2500 CAD |
| 2020-10-22 | 0.2250 CAD |
| 2020-09-01 | 0.2250 CAD |
| 2020-05-20 | 0.2250 CAD |
| 2020-02-12 | 0.2250 CAD |
| 2019-10-24 | 0.2000 CAD |
| 2019-09-03 | 0.2000 CAD |
| 2019-05-15 | 0.2000 CAD |
| 2019-02-13 | 0.2000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.