Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	70.050	70.580	69.880	70.530	66.514	322,416
2023-03-17	69.970	70.210	69.310	69.950	65.967	1,102,388
2023-03-16	70.230	70.300	69.250	70.170	66.175	573,064
2023-03-15	69.000	70.490	68.300	70.430	66.420	625,030
2023-03-14	68.710	69.340	68.450	69.300	65.354	502,774
2023-03-13	68.560	69.455	68.140	68.710	64.798	601,855
2023-03-10	69.620	69.880	68.540	68.650	64.741	404,453
2023-03-09	70.120	70.550	69.590	69.670	65.703	312,696
2023-03-08	70.330	70.430	69.700	69.980	65.995	260,021
2023-03-07	70.610	70.640	69.890	70.270	66.269	400,646
2023-03-06	70.220	70.730	70.000	70.510	66.495	214,497
2023-03-03	70.070	70.290	69.710	70.240	66.241	275,874
2023-03-02	70.290	70.740	69.730	69.880	65.901	377,945
2023-03-01	70.510	71.090	70.350	70.400	66.391	672,777
2023-02-28	70.910	70.980	69.820	70.870	66.835	758,626
2023-02-27	71.260	71.500	70.930	70.940	66.901	285,256
2023-02-24	70.880	71.550	70.400	71.420	67.353	381,391
2023-02-23	70.250	71.400	70.250	71.000	66.957	485,847
2023-02-22	70.940	71.520	70.770	70.860	66.825	569,489
2023-02-21	71.740	71.740	70.940	71.050	67.004	468,963
2023-02-17	71.560	71.940	71.050	71.900	67.806	566,657
2023-02-16	71.490	71.720	71.335	71.520	67.448	451,032
2023-02-15	70.570	71.720	70.030	71.630	67.551	411,470
2023-02-14	71.050	71.420	70.730	71.150	67.099	475,450
2023-02-13	71.260	71.740	71.020	71.260	67.202	644,952
2023-02-10	70.160	71.630	70.160	70.840	66.806	873,159
2023-02-09	69.860	71.190	69.610	70.660	66.637	855,111
2023-02-08	68.940	69.960	68.560	69.870	65.892	388,371
2023-02-07	69.850	70.300	68.970	69.040	64.823	536,998
2023-02-06	70.000	70.330	69.490	70.220	65.931	556,221
2023-02-03	69.500	70.010	69.040	70.000	65.724	598,083
2023-02-02	70.390	70.390	69.320	69.500	65.255	773,196
2023-02-01	71.440	72.130	70.250	70.420	66.119	612,878
2023-01-31	72.020	72.330	71.320	72.220	67.809	811,044
2023-01-30	72.820	73.140	72.050	72.100	67.696	487,317
2023-01-27	73.240	73.580	72.780	73.040	68.579	439,523
2023-01-26	74.190	74.470	73.160	73.260	68.785	399,899
2023-01-25	75.300	75.300	73.960	74.190	69.659	361,981
2023-01-24	76.030	76.660	75.280	75.580	70.964	513,427
2023-01-23	74.340	74.450	73.890	74.380	69.837	648,010
2023-01-20	74.520	74.860	74.100	74.460	69.912	343,693
2023-01-19	73.720	75.070	73.720	74.520	69.968	641,626
2023-01-18	74.260	74.640	73.730	74.030	69.508	717,947
2023-01-17	74.620	75.160	74.140	74.260	69.724	560,929
2023-01-16	74.130	74.990	73.400	74.740	70.175	205,598
2023-01-13	73.270	74.410	73.270	74.060	69.537	532,804
2023-01-12	74.060	74.240	73.340	73.530	69.039	703,586
2023-01-11	74.750	75.000	73.950	74.290	69.752	487,629
2023-01-10	74.740	75.310	73.720	74.180	69.649	283,735
2023-01-09	74.680	75.890	74.580	75.000	70.419	321,599
2023-01-06	74.680	75.390	74.680	74.810	70.241	396,934
2023-01-05	74.930	75.100	74.060	74.570	70.015	435,671
2023-01-04	75.580	75.820	74.850	75.080	70.494	300,053
2023-01-03	75.250	76.170	75.170	75.480	70.870	291,076
2022-12-30	74.890	75.740	74.620	74.970	70.391	438,856
2022-12-29	76.010	76.380	74.940	75.110	70.522	252,513
2022-12-28	75.770	76.550	75.470	75.830	71.198	267,101
2022-12-23	76.270	76.600	76.010	76.500	71.827	209,391
2022-12-22	76.240	76.750	75.740	76.390	71.724	278,726
2022-12-21	76.350	76.890	76.020	76.480	71.809	466,210

← NewerPage 16 of 21 · 1,255 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.