Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	76.530	76.900	75.595	76.200	71.546	342,312
2022-12-19	76.650	77.370	76.330	76.540	71.865	278,283
2022-12-16	76.400	77.140	76.170	76.690	72.006	1,230,470
2022-12-15	77.450	77.820	76.630	76.780	72.090	371,929
2022-12-14	78.200	78.580	77.450	77.780	73.029	523,048
2022-12-13	78.900	78.900	77.940	78.020	73.255	404,875
2022-12-12	78.350	78.830	77.840	78.030	73.264	458,850
2022-12-09	77.750	78.470	77.720	78.380	73.593	263,282
2022-12-08	77.690	78.180	77.410	77.750	73.001	471,610
2022-12-07	77.700	77.930	77.380	77.780	73.029	423,197
2022-12-06	77.610	78.000	77.340	77.540	72.804	360,180
2022-12-05	77.210	78.290	77.210	77.550	72.813	384,258
2022-12-02	77.550	77.940	76.850	77.670	72.926	332,475
2022-12-01	77.250	77.960	76.460	77.610	72.870	433,921
2022-11-30	77.860	78.345	77.150	77.360	72.635	1,372,717
2022-11-29	78.310	78.360	77.520	77.850	73.095	498,047
2022-11-28	77.250	78.550	77.250	78.340	73.555	938,539
2022-11-25	77.150	77.440	76.560	77.260	72.541	230,091
2022-11-24	77.790	77.790	77.060	77.250	72.532	93,410
2022-11-23	77.530	78.220	77.180	77.750	73.001	660,943
2022-11-22	77.690	78.260	77.200	77.530	72.795	523,015
2022-11-21	76.310	77.510	76.310	77.410	72.682	718,569
2022-11-18	75.770	76.820	75.630	76.670	71.987	886,410
2022-11-17	74.010	75.860	74.010	75.750	71.123	772,829
2022-11-16	72.500	74.620	72.500	74.220	69.687	717,409
2022-11-15	72.480	72.480	71.300	72.250	67.837	301,663
2022-11-14	72.330	72.900	71.870	71.960	67.565	525,162
2022-11-11	73.360	73.420	71.990	72.100	67.696	243,010
2022-11-10	73.440	73.880	72.820	73.230	68.757	482,082
2022-11-09	72.800	73.360	72.610	72.700	68.260	231,408
2022-11-08	72.920	73.220	72.410	72.720	68.278	227,914
2022-11-07	72.150	72.800	72.150	72.530	68.100	345,027
2022-11-04	71.500	72.480	71.430	72.210	67.800	292,697
2022-11-03	71.490	71.720	70.770	71.320	66.964	234,208
2022-11-02	71.720	72.380	71.510	71.600	67.227	336,528
2022-11-01	72.380	72.380	70.600	71.700	67.321	237,769
2022-10-31	72.050	72.660	71.160	71.370	67.011	415,263
2022-10-28	70.730	72.140	70.730	72.020	67.621	267,646
2022-10-27	71.500	71.500	70.585	70.950	66.616	434,281
2022-10-26	70.650	71.790	70.520	71.360	67.001	311,773
2022-10-25	70.190	70.970	70.025	70.870	66.541	350,486
2022-10-24	70.630	71.170	69.810	69.950	65.678	337,551
2022-10-21	68.580	70.940	68.480	70.580	66.269	441,340
2022-10-20	68.920	69.520	68.520	68.710	64.513	223,488
2022-10-19	69.460	69.720	68.690	69.340	64.847	402,235
2022-10-18	69.930	70.000	69.320	69.740	65.221	190,764
2022-10-17	69.480	69.930	69.150	69.460	64.959	517,332
2022-10-14	69.960	70.100	68.970	69.090	64.613	470,045
2022-10-13	68.730	70.740	68.590	69.840	65.314	518,225
2022-10-12	68.380	69.600	68.270	69.120	64.641	440,021
2022-10-11	67.580	68.950	67.090	68.230	63.809	384,645
2022-10-07	67.890	68.500	67.310	67.580	63.201	374,708
2022-10-06	70.240	70.280	67.800	68.050	63.640	557,044
2022-10-05	70.220	70.840	69.770	70.380	65.819	537,902
2022-10-04	70.870	71.110	69.540	70.440	65.875	463,890
2022-10-03	69.460	71.470	69.310	70.510	65.941	425,293
2022-09-30	70.200	70.260	69.070	69.170	64.688	622,956
2022-09-29	70.100	70.310	68.895	69.760	65.239	411,577
2022-09-28	70.560	70.730	69.820	70.340	65.782	509,353
2022-09-27	69.810	70.880	69.650	70.520	65.950	346,194

← NewerPage 17 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.