Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	68.000	69.330	68.000	69.130	64.395	269,723
2022-06-28	68.970	69.250	67.750	67.860	63.212	288,269
2022-06-27	68.900	68.960	68.360	68.890	64.171	284,174
2022-06-24	67.780	68.940	67.535	68.880	64.162	391,247
2022-06-23	66.250	67.940	66.250	67.440	62.820	273,392
2022-06-22	66.960	67.110	65.300	66.050	61.525	512,707
2022-06-21	67.500	67.900	66.820	67.120	62.522	506,489
2022-06-20	67.410	68.080	67.200	67.700	63.062	152,916
2022-06-17	67.250	69.490	67.040	67.300	62.690	1,383,287
2022-06-16	67.880	68.320	66.890	67.070	62.476	478,238
2022-06-15	68.020	68.530	67.740	68.160	63.491	315,792
2022-06-14	68.250	68.430	67.160	67.900	63.249	434,627
2022-06-13	68.460	69.085	68.260	68.340	63.659	678,188
2022-06-10	69.060	69.450	68.370	69.120	64.385	658,603
2022-06-09	69.570	69.880	69.180	69.270	64.525	289,828
2022-06-08	70.200	70.390	69.410	69.590	64.823	429,799
2022-06-07	70.550	70.550	69.590	70.210	65.401	358,180
2022-06-06	71.600	72.070	70.420	70.500	65.671	399,965
2022-06-03	70.530	71.760	70.480	71.610	66.705	469,175
2022-06-02	69.080	71.170	68.950	70.810	65.959	532,477
2022-06-01	69.750	70.140	68.880	69.040	64.311	296,481
2022-05-31	69.070	70.060	69.070	69.860	65.075	866,181
2022-05-30	70.100	70.130	69.300	69.480	64.721	119,480
2022-05-27	68.740	69.930	68.210	69.870	65.084	615,244
2022-05-26	68.240	68.630	68.020	68.600	63.901	426,510
2022-05-25	67.980	68.220	67.140	68.140	63.472	235,606
2022-05-24	67.250	68.380	67.250	67.660	63.025	446,674
2022-05-20	67.410	67.460	66.280	66.980	62.392	632,193
2022-05-19	66.640	67.380	65.760	67.170	62.569	704,051
2022-05-18	69.320	69.970	66.635	67.180	62.578	623,472
2022-05-17	70.930	70.930	69.270	69.810	65.028	435,272
2022-05-16	69.390	71.080	69.100	70.940	66.081	379,133
2022-05-13	69.210	69.730	68.990	69.700	64.925	454,968
2022-05-12	67.870	69.260	67.820	69.100	64.367	499,472
2022-05-11	68.620	68.830	67.530	68.250	63.575	984,997
2022-05-10	69.500	69.560	68.230	69.100	64.110	1,853,762
2022-05-09	68.720	69.980	68.340	69.140	64.148	935,743
2022-05-06	69.000	69.530	68.590	68.970	63.990	718,734
2022-05-05	69.370	69.680	68.960	69.160	64.166	1,035,710
2022-05-04	68.740	69.620	68.040	69.350	64.342	380,044
2022-05-03	70.100	70.580	68.670	68.720	63.758	401,965
2022-05-02	70.550	71.300	70.160	70.280	65.205	419,893
2022-04-29	70.700	70.940	70.240	70.610	65.511	417,117
2022-04-28	70.780	71.460	70.480	70.680	65.576	378,490
2022-04-27	69.880	70.680	69.540	70.440	65.354	536,005
2022-04-26	70.860	70.970	69.340	69.830	64.788	381,005
2022-04-25	69.900	70.600	69.280	70.240	65.168	446,375
2022-04-22	70.390	70.600	69.090	69.820	64.778	492,259
2022-04-21	71.980	71.980	69.910	70.270	65.196	526,510
2022-04-20	72.850	73.170	71.855	72.140	66.931	588,969
2022-04-19	71.530	73.000	71.460	72.830	67.571	297,708
2022-04-18	71.700	71.995	71.400	71.460	66.300	349,313
2022-04-14	72.040	72.970	71.850	71.930	66.736	258,298
2022-04-13	73.010	73.200	72.000	72.230	67.014	294,350
2022-04-12	73.330	73.450	72.810	72.950	67.682	323,369
2022-04-11	72.510	73.535	72.510	73.310	68.016	552,095
2022-04-08	73.500	73.500	72.710	72.800	67.543	462,287
2022-04-07	72.770	73.400	72.620	73.390	68.091	363,814
2022-04-06	72.700	73.060	72.150	73.010	67.738	339,081
2022-04-05	71.470	72.970	71.450	72.780	67.525	369,375

← NewerPage 19 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.