Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	69.830	70.190	69.280	69.810	65.286	358,127
2022-09-23	69.900	70.820	69.640	69.840	65.314	441,903
2022-09-22	69.830	70.720	69.500	70.290	65.735	280,991
2022-09-21	70.390	70.820	69.780	69.800	65.277	289,391
2022-09-20	71.270	71.300	69.820	70.460	65.894	329,291
2022-09-19	71.260	71.260	70.460	71.180	66.567	283,365
2022-09-16	70.350	71.330	70.170	71.280	66.661	785,788
2022-09-15	71.290	71.375	70.370	70.600	66.025	306,712
2022-09-14	71.850	71.850	71.250	71.420	66.792	199,619
2022-09-13	72.180	72.900	71.660	71.830	67.175	342,124
2022-09-12	72.180	72.950	71.815	72.540	67.839	443,035
2022-09-09	70.590	72.240	70.590	72.180	67.503	459,514
2022-09-08	71.150	71.150	69.870	70.530	65.959	313,262
2022-09-07	70.430	71.160	70.030	71.150	66.539	372,810
2022-09-06	70.480	70.940	69.855	70.350	65.791	316,749
2022-09-02	70.000	71.160	69.560	70.770	66.184	354,050
2022-09-01	69.230	69.880	68.680	69.760	65.239	439,860
2022-08-31	69.670	70.050	68.980	69.080	64.603	515,694
2022-08-30	69.430	70.010	69.210	69.650	65.137	480,932
2022-08-29	69.750	70.200	69.300	69.530	64.767	352,484
2022-08-26	70.800	70.880	70.010	70.060	65.261	234,937
2022-08-25	71.190	71.220	70.120	70.900	66.043	271,656
2022-08-24	72.000	72.720	70.940	70.960	66.099	443,747
2022-08-23	72.500	72.500	71.820	71.990	67.059	312,539
2022-08-22	72.200	72.840	72.000	72.660	67.683	303,960
2022-08-19	71.860	72.500	71.860	72.370	67.413	244,586
2022-08-18	72.680	72.820	71.980	72.030	67.096	263,084
2022-08-17	71.720	72.800	71.640	72.680	67.701	262,359
2022-08-16	71.020	72.040	70.880	72.030	67.096	248,937
2022-08-15	70.720	71.530	70.690	71.030	66.164	194,161
2022-08-12	70.140	70.840	69.985	70.640	65.801	372,965
2022-08-11	68.860	70.110	68.800	70.050	65.251	213,001
2022-08-10	70.600	70.650	68.610	68.780	64.068	361,310
2022-08-09	70.250	70.650	69.970	70.230	65.419	238,680
2022-08-08	70.100	70.770	69.900	70.250	65.438	291,436
2022-08-05	70.610	71.010	69.870	70.300	65.484	219,558
2022-08-04	70.240	70.830	69.960	70.710	65.866	199,808
2022-08-03	70.160	70.490	69.610	70.140	65.335	228,304
2022-08-02	70.760	71.290	69.910	70.180	65.373	362,785
2022-07-29	71.500	71.780	70.780	70.910	66.053	275,649
2022-07-28	70.890	71.430	70.270	71.300	66.416	277,028
2022-07-27	71.130	71.560	70.630	70.740	65.894	311,321
2022-07-26	70.100	71.290	69.580	71.130	66.258	229,624
2022-07-25	69.380	70.340	69.300	70.310	65.494	187,847
2022-07-22	69.820	70.440	69.330	69.650	64.879	203,500
2022-07-21	69.650	70.080	69.460	69.760	64.981	326,007
2022-07-20	69.760	70.030	69.390	69.690	64.916	232,593
2022-07-19	70.210	70.780	69.700	69.760	64.981	307,712
2022-07-18	70.040	70.910	69.620	69.990	65.196	659,800
2022-07-15	71.360	71.880	69.980	70.180	65.373	357,746
2022-07-14	71.190	72.080	70.900	71.220	66.341	508,817
2022-07-13	70.450	71.740	70.280	71.480	66.584	392,162
2022-07-12	70.590	71.410	70.590	70.870	66.015	347,977
2022-07-11	71.130	71.680	70.470	70.590	65.754	344,586
2022-07-08	70.490	71.280	70.310	71.160	66.285	281,250
2022-07-07	69.200	70.920	69.120	70.790	65.941	493,865
2022-07-06	70.000	70.030	68.920	69.190	64.450	423,851
2022-07-05	70.040	70.240	69.130	70.100	65.298	457,789
2022-07-04	69.020	70.520	68.560	69.880	65.093	180,176
2022-06-30	68.510	69.210	68.510	69.090	64.357	421,759

← NewerPage 18 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.