Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	70.000	70.790	69.810	70.730	67.257	337,707
2023-09-07	71.190	71.230	69.990	70.150	66.706	559,596
2023-09-06	71.110	71.550	70.840	71.050	67.562	494,360
2023-09-05	70.360	71.680	70.360	71.370	67.866	428,389
2023-09-01	69.920	70.590	69.540	70.500	67.039	538,698
2023-08-31	69.790	70.110	69.290	69.640	66.221	730,898
2023-08-30	70.610	70.910	69.640	69.750	66.326	366,607
2023-08-29	69.350	70.430	69.240	70.370	66.915	427,327
2023-08-28	70.000	70.090	69.610	69.770	66.056	401,847
2023-08-25	69.820	70.410	69.410	69.900	66.180	643,510
2023-08-24	69.320	69.720	68.880	69.600	65.895	646,931
2023-08-23	69.280	69.550	68.850	69.320	65.630	617,117
2023-08-22	69.730	69.730	68.800	69.050	65.375	495,099
2023-08-21	70.350	70.390	69.340	69.600	65.895	502,139
2023-08-18	70.680	70.710	69.980	70.200	66.464	268,743
2023-08-17	71.260	71.310	70.560	70.670	66.909	326,915
2023-08-16	71.160	72.280	71.050	71.100	67.316	631,110
2023-08-15	71.210	71.220	70.310	70.890	67.117	442,533
2023-08-14	71.180	72.050	71.180	71.410	67.609	687,056
2023-08-11	71.350	71.380	70.860	71.090	67.306	510,954
2023-08-10	71.000	71.850	70.930	71.330	67.533	362,941
2023-08-09	70.890	70.890	69.550	70.560	66.804	590,210
2023-08-08	69.270	70.070	69.110	69.700	65.990	526,267
2023-08-04	69.170	70.120	68.900	69.900	66.180	260,898
2023-08-03	69.730	69.730	68.640	69.270	65.583	395,912
2023-08-02	70.370	70.530	69.780	70.100	66.369	541,648
2023-08-01	70.990	71.260	69.960	70.560	66.804	355,738
2023-07-31	71.470	71.490	70.620	70.970	67.193	419,874
2023-07-28	72.080	72.430	71.490	71.510	67.704	170,675
2023-07-27	72.640	73.010	71.840	72.050	68.215	446,080
2023-07-26	73.410	73.410	72.340	72.350	68.499	597,306
2023-07-25	73.700	73.700	72.530	73.470	69.559	303,614
2023-07-24	74.300	74.500	73.800	74.070	70.128	147,734
2023-07-21	73.520	74.390	73.320	74.290	70.336	213,396
2023-07-20	72.870	73.360	72.660	73.230	69.332	234,471
2023-07-19	72.950	73.360	72.530	72.910	69.029	287,785
2023-07-18	74.270	74.320	72.860	73.110	69.219	516,499
2023-07-17	74.310	74.820	73.850	74.130	70.184	192,421
2023-07-14	72.690	74.230	72.580	74.140	70.194	564,159
2023-07-13	72.260	72.740	71.895	72.510	68.651	449,826
2023-07-12	72.450	72.660	71.870	72.200	68.357	232,123
2023-07-11	73.260	73.360	72.200	72.350	68.499	256,054
2023-07-10	73.280	73.760	72.840	73.130	69.238	262,428
2023-07-07	73.240	73.545	72.860	73.090	69.200	417,485
2023-07-06	73.870	73.925	73.190	73.330	69.427	414,520
2023-07-05	74.600	74.755	74.080	74.250	70.298	333,447
2023-07-04	75.000	75.060	74.500	74.640	70.667	125,705
2023-06-30	74.190	74.940	74.090	74.820	70.838	439,558
2023-06-29	74.350	74.510	74.020	74.090	70.146	278,902
2023-06-28	73.490	74.450	73.320	74.310	70.355	347,657
2023-06-27	73.340	73.500	73.060	73.390	69.484	329,301
2023-06-26	72.070	73.410	72.070	73.100	69.209	472,621
2023-06-23	71.510	72.310	71.270	71.910	68.083	487,275
2023-06-22	71.070	71.710	71.000	71.510	67.704	372,828
2023-06-21	71.500	71.910	71.090	71.160	67.372	413,590
2023-06-20	71.100	71.810	70.890	71.590	67.780	709,365
2023-06-19	71.220	72.200	70.900	71.150	67.363	155,571
2023-06-16	72.000	72.540	70.980	71.140	67.354	1,590,357
2023-06-15	71.100	72.090	71.100	71.770	67.950	521,226
2023-06-14	70.010	71.250	69.810	71.100	67.316	448,842

← NewerPage 14 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.