Metro Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	68.220	69.030	68.000	68.530	65.448	305,258
2023-12-01	68.120	68.970	67.750	68.320	65.247	753,571
2023-11-30	69.300	69.300	67.910	68.010	64.951	1,324,781
2023-11-29	68.500	69.360	67.720	69.180	66.069	598,713
2023-11-28	69.230	69.500	68.300	68.350	65.276	530,537
2023-11-27	69.600	69.600	69.110	69.320	66.202	545,484
2023-11-24	70.000	70.230	69.660	69.740	66.603	150,272
2023-11-23	70.500	71.100	70.110	70.120	66.966	135,759
2023-11-22	69.400	71.270	69.400	70.760	67.578	828,008
2023-11-21	69.330	69.900	68.500	69.020	65.916	616,830
2023-11-20	70.230	70.520	69.940	70.040	66.890	702,285
2023-11-17	70.170	70.980	69.770	70.160	67.005	645,416
2023-11-16	70.100	70.550	68.700	70.250	67.090	902,918
2023-11-15	73.000	73.000	69.230	70.430	67.262	1,143,041
2023-11-14	74.600	76.150	74.350	75.580	72.181	507,764
2023-11-13	74.490	74.990	74.320	74.600	71.245	355,524
2023-11-10	74.290	74.820	74.120	74.530	71.178	400,933
2023-11-09	74.260	74.610	73.790	74.380	71.035	195,871
2023-11-08	74.020	74.660	73.765	73.920	70.595	433,569
2023-11-07	74.170	74.520	73.890	73.920	70.595	391,213
2023-11-06	73.570	74.420	73.230	74.270	70.930	366,132
2023-11-03	72.770	73.610	72.500	73.330	70.032	214,378
2023-11-02	71.380	72.860	71.320	72.770	69.497	299,329
2023-11-01	70.730	71.620	70.250	71.470	68.256	192,653
2023-10-31	70.480	70.810	69.910	70.440	67.272	368,767
2023-10-30	69.000	70.400	68.910	70.370	67.205	277,578
2023-10-27	69.600	69.700	68.710	68.740	65.648	249,064
2023-10-26	70.000	70.530	69.500	69.520	66.393	291,239
2023-10-25	69.890	70.840	69.700	70.220	66.772	219,569
2023-10-24	70.270	70.420	69.730	69.810	66.383	252,864
2023-10-23	69.990	70.620	69.850	70.200	66.753	519,075
2023-10-20	70.210	70.570	69.700	70.130	66.687	375,121
2023-10-19	70.610	70.850	70.150	70.210	66.763	511,606
2023-10-18	71.900	72.020	70.530	70.630	67.162	689,990
2023-10-17	71.780	72.210	71.260	71.970	68.437	397,083
2023-10-16	71.860	72.130	71.360	71.850	68.322	527,502
2023-10-13	72.410	72.660	71.490	71.620	68.104	478,289
2023-10-12	72.310	72.430	71.720	72.340	68.788	346,460
2023-10-11	71.930	72.430	71.710	72.370	68.817	656,437
2023-10-10	71.680	72.120	70.010	71.800	68.275	584,651
2023-10-06	71.510	71.730	70.870	71.510	67.999	242,892
2023-10-05	71.720	72.180	71.230	71.780	68.256	342,407
2023-10-04	71.280	72.120	71.030	71.880	68.351	225,043
2023-10-03	70.320	71.680	69.890	71.120	67.628	276,448
2023-10-02	70.400	70.970	70.260	70.630	67.162	324,657
2023-09-29	71.170	71.300	70.220	70.540	67.077	482,639
2023-09-28	69.840	71.030	69.545	70.970	67.486	406,234
2023-09-27	70.990	71.060	69.360	69.880	66.449	540,418
2023-09-26	71.130	71.380	70.600	70.890	67.410	685,365
2023-09-25	71.660	72.480	71.310	71.400	67.895	340,794
2023-09-22	71.570	72.230	71.490	71.860	68.332	305,834
2023-09-21	72.400	72.500	71.640	71.710	68.189	424,484
2023-09-20	71.670	72.590	71.610	72.370	68.817	424,670
2023-09-19	72.440	72.560	71.610	71.650	68.132	367,603
2023-09-18	72.890	73.065	72.180	72.670	69.102	295,495
2023-09-15	72.880	72.900	72.140	72.780	69.207	2,219,953
2023-09-14	72.530	73.020	71.900	72.750	69.178	457,521
2023-09-13	70.530	72.310	70.530	72.250	68.703	621,139
2023-09-12	70.390	71.000	70.370	70.540	67.077	307,127
2023-09-11	70.840	71.040	70.470	70.560	67.096	333,138

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.