Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	70.010	71.250	69.810	71.100	67.316	448,842
2023-06-13	69.850	70.400	69.610	69.970	66.246	557,941
2023-06-12	70.120	70.305	69.870	69.990	66.265	436,939
2023-06-09	69.960	70.630	69.850	70.160	66.426	435,970
2023-06-08	71.000	71.640	70.080	70.110	66.378	482,028
2023-06-07	70.750	71.160	69.930	70.910	67.136	630,669
2023-06-06	71.340	71.550	70.570	70.990	67.211	440,490
2023-06-05	71.840	72.200	71.180	71.340	67.543	708,231
2023-06-02	71.500	72.070	70.730	71.920	68.092	547,393
2023-06-01	71.050	72.190	71.050	71.510	67.704	579,467
2023-05-31	72.540	72.640	71.240	71.410	67.609	1,491,063
2023-05-30	72.920	73.240	72.410	72.510	68.651	514,063
2023-05-29	73.490	73.530	73.180	73.260	69.361	131,862
2023-05-26	73.640	73.875	73.280	73.510	69.597	317,844
2023-05-25	73.600	74.020	73.340	73.420	69.512	799,127
2023-05-24	73.340	73.950	73.000	73.810	69.881	678,605
2023-05-23	74.750	74.950	73.080	73.130	69.238	936,893
2023-05-19	74.930	75.530	74.890	75.200	71.197	634,042
2023-05-18	75.540	75.730	74.360	74.800	70.819	859,236
2023-05-17	76.440	76.440	74.890	75.380	71.368	1,063,823
2023-05-16	77.650	77.650	76.290	76.510	72.438	609,546
2023-05-15	78.720	78.880	77.710	77.850	73.706	452,323
2023-05-12	77.850	78.810	77.850	78.560	74.379	373,908
2023-05-11	77.180	78.200	77.080	77.860	73.716	399,458
2023-05-10	77.740	77.880	76.570	77.160	73.053	477,324
2023-05-09	77.160	77.970	77.160	77.750	73.612	262,796
2023-05-08	76.980	77.330	76.660	77.240	72.842	291,939
2023-05-05	77.670	77.780	76.425	77.000	72.616	312,322
2023-05-04	78.640	78.780	77.280	77.570	73.153	349,261
2023-05-03	78.550	78.800	77.790	78.220	73.766	413,445
2023-05-02	77.960	78.570	77.710	78.470	74.002	638,812
2023-05-01	77.550	78.240	77.340	78.160	73.710	436,800
2023-04-28	77.010	77.340	76.740	77.220	72.823	322,907
2023-04-27	76.750	77.650	76.750	77.140	72.748	330,431
2023-04-26	76.790	77.270	76.590	77.110	72.719	573,582
2023-04-25	76.930	77.830	76.460	76.820	72.446	359,789
2023-04-24	76.000	77.180	75.650	76.840	72.465	481,151
2023-04-21	75.700	76.650	75.520	76.280	71.937	354,677
2023-04-20	75.300	75.920	74.960	75.260	70.975	347,026
2023-04-19	75.250	76.330	75.050	75.280	70.994	339,461
2023-04-18	75.050	75.570	74.520	74.810	70.550	382,331
2023-04-17	75.420	75.750	75.070	75.150	70.871	311,566
2023-04-14	75.130	75.640	75.000	75.530	71.229	440,650
2023-04-13	75.860	75.920	74.680	75.050	70.777	522,580
2023-04-12	76.220	76.330	75.410	75.740	71.427	384,156
2023-04-11	75.710	76.300	75.520	75.870	71.550	264,881
2023-04-10	75.920	76.210	75.510	75.710	71.399	192,829
2023-04-06	75.240	76.130	75.120	75.950	71.625	352,809
2023-04-05	75.250	75.880	74.980	75.240	70.956	320,213
2023-04-04	74.380	75.430	74.310	75.170	70.890	279,796
2023-04-03	73.910	74.700	73.910	74.150	69.928	274,916
2023-03-31	73.590	74.640	73.550	74.340	70.107	476,666
2023-03-30	72.460	73.340	72.370	73.220	69.051	446,967
2023-03-29	72.240	72.540	71.720	72.430	68.306	501,743
2023-03-28	71.930	72.920	71.640	72.070	67.966	318,418
2023-03-27	70.830	72.100	70.830	71.960	67.863	492,801
2023-03-24	70.590	71.160	70.330	70.740	66.712	227,331
2023-03-23	70.210	70.740	69.870	70.350	66.344	306,383
2023-03-22	69.890	71.100	69.870	70.310	66.307	326,168
2023-03-21	70.550	70.810	69.640	69.900	65.920	347,531

← NewerPage 15 of 21 · 1,259 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.