Metro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 73.370 | 74.160 | 73.160 | 73.450 | 70.492 | 306,270 |
| 2024-02-29 | 74.290 | 74.290 | 73.400 | 73.480 | 70.520 | 1,132,741 |
| 2024-02-28 | 73.810 | 74.120 | 73.445 | 73.920 | 70.943 | 416,060 |
| 2024-02-27 | 73.050 | 74.100 | 72.450 | 74.080 | 71.096 | 605,636 |
| 2024-02-26 | 73.690 | 74.320 | 72.960 | 73.250 | 70.300 | 672,448 |
| 2024-02-23 | 73.000 | 73.760 | 72.810 | 73.690 | 70.722 | 611,801 |
| 2024-02-22 | 71.290 | 73.040 | 71.030 | 72.960 | 70.021 | 570,487 |
| 2024-02-21 | 71.190 | 71.800 | 70.980 | 71.220 | 68.351 | 428,598 |
| 2024-02-20 | 70.940 | 71.840 | 70.900 | 71.230 | 68.361 | 1,166,719 |
| 2024-02-16 | 70.810 | 71.370 | 70.070 | 71.020 | 68.159 | 789,027 |
| 2024-02-15 | 69.850 | 70.840 | 69.850 | 70.600 | 67.756 | 332,890 |
| 2024-02-14 | 68.300 | 70.100 | 68.300 | 70.020 | 67.200 | 491,268 |
| 2024-02-13 | 68.920 | 69.190 | 68.120 | 68.440 | 65.362 | 484,633 |
| 2024-02-12 | 69.120 | 70.020 | 69.120 | 69.260 | 66.145 | 402,360 |
| 2024-02-09 | 69.380 | 69.540 | 69.060 | 69.260 | 66.145 | 296,914 |
| 2024-02-08 | 70.140 | 70.140 | 69.040 | 69.480 | 66.355 | 453,412 |
| 2024-02-07 | 70.310 | 70.740 | 69.700 | 70.000 | 66.852 | 330,139 |
| 2024-02-06 | 69.650 | 70.630 | 69.500 | 70.330 | 67.167 | 342,758 |
| 2024-02-05 | 70.630 | 71.000 | 69.420 | 69.720 | 66.584 | 574,054 |
| 2024-02-02 | 71.230 | 71.320 | 70.100 | 70.550 | 67.377 | 345,455 |
| 2024-02-01 | 70.730 | 71.330 | 70.480 | 71.110 | 67.912 | 329,917 |
| 2024-01-31 | 70.280 | 70.880 | 70.280 | 70.590 | 67.415 | 451,791 |
| 2024-01-30 | 70.500 | 71.480 | 69.450 | 70.100 | 66.947 | 439,150 |
| 2024-01-29 | 71.200 | 71.630 | 70.710 | 71.210 | 68.007 | 395,315 |
| 2024-01-26 | 71.030 | 71.260 | 70.530 | 71.190 | 67.988 | 226,729 |
| 2024-01-25 | 70.810 | 71.050 | 70.400 | 70.960 | 67.769 | 295,483 |
| 2024-01-24 | 70.390 | 71.130 | 70.300 | 70.880 | 67.692 | 456,816 |
| 2024-01-23 | 69.330 | 70.450 | 69.330 | 70.400 | 67.234 | 511,757 |
| 2024-01-22 | 69.610 | 70.220 | 69.260 | 69.530 | 66.403 | 357,595 |
| 2024-01-19 | 69.460 | 69.790 | 68.930 | 69.760 | 66.623 | 509,984 |
| 2024-01-18 | 68.750 | 69.500 | 68.730 | 69.150 | 66.040 | 526,900 |
| 2024-01-17 | 68.740 | 68.850 | 67.940 | 68.510 | 65.429 | 697,601 |
| 2024-01-16 | 68.600 | 69.080 | 67.845 | 68.950 | 65.849 | 596,541 |
| 2024-01-15 | 68.000 | 68.710 | 67.870 | 68.630 | 65.543 | 300,894 |
| 2024-01-12 | 68.690 | 68.970 | 67.970 | 68.160 | 65.094 | 830,660 |
| 2024-01-11 | 68.500 | 68.840 | 67.930 | 68.680 | 65.591 | 307,478 |
| 2024-01-10 | 67.700 | 68.390 | 67.670 | 68.320 | 65.247 | 358,854 |
| 2024-01-09 | 67.640 | 68.010 | 67.310 | 67.770 | 64.722 | 271,007 |
| 2024-01-08 | 67.770 | 68.050 | 67.430 | 67.740 | 64.693 | 342,351 |
| 2024-01-05 | 67.940 | 68.090 | 67.380 | 67.620 | 64.579 | 206,902 |
| 2024-01-04 | 67.990 | 68.460 | 67.630 | 67.980 | 64.923 | 317,848 |
| 2024-01-03 | 68.460 | 68.955 | 67.950 | 68.050 | 64.989 | 288,451 |
| 2024-01-02 | 68.060 | 68.730 | 67.960 | 68.520 | 65.438 | 291,029 |
| 2023-12-29 | 68.200 | 68.590 | 68.100 | 68.590 | 65.505 | 167,035 |
| 2023-12-28 | 67.960 | 68.310 | 67.690 | 68.150 | 65.085 | 232,474 |
| 2023-12-27 | 66.570 | 68.190 | 66.570 | 67.870 | 64.818 | 315,453 |
| 2023-12-22 | 66.730 | 67.430 | 66.590 | 67.270 | 64.245 | 410,427 |
| 2023-12-21 | 66.390 | 66.790 | 66.160 | 66.570 | 63.576 | 262,282 |
| 2023-12-20 | 66.430 | 66.960 | 66.160 | 66.350 | 63.366 | 467,815 |
| 2023-12-19 | 65.930 | 66.910 | 65.800 | 66.440 | 63.452 | 399,620 |
| 2023-12-18 | 65.990 | 66.330 | 65.500 | 66.050 | 63.079 | 372,248 |
| 2023-12-15 | 65.560 | 66.340 | 65.490 | 65.530 | 62.583 | 2,495,198 |
| 2023-12-14 | 68.580 | 68.580 | 65.425 | 65.700 | 62.745 | 983,333 |
| 2023-12-13 | 68.900 | 68.980 | 68.400 | 68.700 | 65.610 | 749,173 |
| 2023-12-12 | 68.610 | 68.940 | 68.350 | 68.900 | 65.801 | 763,550 |
| 2023-12-11 | 68.280 | 68.840 | 68.060 | 68.700 | 65.610 | 415,983 |
| 2023-12-08 | 68.990 | 69.060 | 68.440 | 68.480 | 65.400 | 447,272 |
| 2023-12-07 | 69.050 | 69.190 | 68.520 | 68.770 | 65.677 | 672,209 |
| 2023-12-06 | 68.590 | 69.400 | 68.490 | 68.860 | 65.763 | 726,189 |
| 2023-12-05 | 68.220 | 69.370 | 67.880 | 68.500 | 65.419 | 631,760 |
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.