Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	92.060	92.720	91.510	92.670	92.249	391,345
2026-07-20	92.750	93.840	92.090	92.320	91.901	419,842
2026-07-17	95.000	95.120	93.100	94.020	93.593	202,440
2026-07-16	93.340	95.120	93.075	94.110	93.682	273,421
2026-07-15	93.240	94.990	92.310	93.300	92.876	311,043
2026-07-14	94.120	94.230	93.250	93.560	93.135	441,972
2026-07-13	93.680	95.190	93.340	94.460	94.031	946,090
2026-07-10	91.950	93.680	91.840	93.640	93.215	492,145
2026-07-09	91.410	91.745	90.260	91.560	91.144	837,257
2026-07-08	89.960	91.930	89.850	91.880	91.463	678,095
2026-07-07	89.920	90.785	89.720	90.070	89.661	398,615
2026-07-06	90.060	90.145	88.190	89.460	89.054	602,762
2026-07-03	90.290	90.810	89.950	90.110	89.701	183,727
2026-07-02	91.330	91.850	89.160	90.850	90.437	424,537
2026-06-30	91.030	91.610	90.670	90.680	90.268	625,786
2026-06-29	93.000	93.180	90.580	90.990	90.577	712,309
2026-06-26	94.800	94.800	91.900	92.980	92.558	730,601
2026-06-25	94.350	94.910	93.870	94.210	93.782	501,259
2026-06-24	92.020	94.670	92.020	94.620	94.190	474,106
2026-06-23	90.580	92.160	90.415	91.650	91.234	427,095
2026-06-22	91.090	91.150	89.540	89.800	89.392	390,727
2026-06-19	91.720	92.050	91.180	91.500	91.084	1,001,482
2026-06-18	91.590	92.800	91.490	91.710	91.293	376,079
2026-06-17	92.180	92.190	91.030	91.880	91.463	384,953
2026-06-16	92.700	93.130	91.870	92.670	92.249	215,384
2026-06-15	92.760	93.470	92.160	92.600	92.179	379,752
2026-06-12	94.430	94.660	93.010	93.210	92.787	625,793
2026-06-11	93.970	94.715	93.370	94.130	93.702	624,601
2026-06-10	94.270	94.580	93.390	93.750	93.324	585,489
2026-06-09	92.410	95.700	92.380	94.160	93.732	641,688
2026-06-08	91.610	92.900	91.510	92.360	91.940	732,352
2026-06-05	88.870	93.450	88.870	92.640	92.219	693,828
2026-06-04	89.340	90.150	88.660	88.760	88.357	612,219
2026-06-03	87.590	89.020	87.500	89.020	88.616	574,017
2026-06-02	88.100	88.550	86.630	87.680	87.282	404,996
2026-06-01	88.170	89.260	88.010	88.490	88.088	353,482
2026-05-29	88.380	89.420	88.250	88.470	88.068	1,163,525
2026-05-28	87.690	88.800	87.590	88.480	88.078	383,321
2026-05-27	87.420	88.080	87.120	87.950	87.550	1,168,952
2026-05-26	89.210	89.480	87.390	87.440	87.043	607,381
2026-05-25	89.200	89.860	88.840	89.250	88.845	178,488
2026-05-22	90.010	90.170	88.910	89.340	88.934	264,257
2026-05-21	89.760	90.320	89.050	90.020	89.611	384,650
2026-05-20	89.870	90.480	89.400	90.020	89.611	494,759
2026-05-19	89.030	90.510	89.030	90.060	89.651	461,656
2026-05-15	89.140	89.500	88.610	89.000	88.596	657,574
2026-05-14	88.250	89.170	88.250	88.790	88.387	411,828
2026-05-13	87.800	88.420	87.570	88.070	87.670	472,458
2026-05-12	88.420	88.910	87.840	88.200	87.393	634,538
2026-05-11	89.280	89.280	87.840	88.140	87.334	648,007
2026-05-08	88.820	89.450	88.590	89.320	88.503	482,076
2026-05-07	88.720	89.700	88.690	88.860	88.047	612,789
2026-05-06	89.940	90.000	88.330	88.770	87.958	460,786
2026-05-05	89.750	90.430	89.480	89.550	88.731	475,815
2026-05-04	91.160	91.160	89.670	90.090	89.266	750,754
2026-05-01	91.470	92.330	91.140	91.160	90.326	204,565
2026-04-30	89.400	91.210	89.130	91.060	90.227	570,537
2026-04-29	90.080	90.820	89.370	89.370	88.552	406,315
2026-04-28	90.930	91.085	90.060	90.330	89.504	526,541
2026-04-27	90.910	91.630	90.700	90.850	90.019	782,012

← NewerPage 2 of 5 · 250 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.