Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	71.580	71.750	71.250	71.400	66.244	282,463
2022-04-01	72.070	72.140	71.340	71.570	66.402	355,047
2022-03-31	71.830	72.240	71.340	71.960	66.764	558,290
2022-03-30	71.860	71.920	71.360	71.600	66.430	331,126
2022-03-29	71.200	71.780	71.110	71.590	66.421	336,622
2022-03-28	70.310	70.900	69.840	70.850	65.734	442,825
2022-03-25	70.430	70.430	69.800	70.320	65.242	503,519
2022-03-24	69.500	70.030	69.230	70.000	64.945	332,135
2022-03-23	69.260	69.950	69.040	69.220	64.222	450,659
2022-03-22	69.690	69.780	68.850	69.400	64.389	543,150
2022-03-21	69.650	69.650	69.110	69.480	64.463	263,588
2022-03-18	70.370	70.400	69.160	69.420	64.407	2,177,106
2022-03-17	69.360	70.470	68.575	70.400	65.317	642,402
2022-03-16	69.660	70.220	68.870	69.300	64.296	983,668
2022-03-15	71.920	71.950	69.580	70.280	65.205	745,047
2022-03-14	71.520	72.330	71.520	71.920	66.727	509,882
2022-03-11	72.310	72.690	71.420	71.740	66.560	482,923
2022-03-10	72.100	72.520	71.530	72.340	67.116	699,534
2022-03-09	72.020	72.850	71.470	72.560	67.321	602,877
2022-03-08	71.280	72.470	70.950	71.760	66.578	705,296
2022-03-07	69.530	71.500	69.420	71.190	66.049	676,299
2022-03-04	68.020	69.700	68.020	69.650	64.621	404,199
2022-03-03	67.140	68.500	66.800	68.360	63.424	365,638
2022-03-02	66.180	66.890	65.460	66.820	61.995	542,504
2022-03-01	66.030	66.470	65.610	66.030	61.262	570,744
2022-02-28	66.930	67.090	65.840	66.160	61.383	1,215,976
2022-02-25	67.000	67.400	66.400	67.260	62.403	327,998
2022-02-24	65.650	66.950	65.490	66.830	62.004	693,674
2022-02-23	66.470	66.885	66.230	66.370	61.578	426,543
2022-02-22	66.650	67.045	65.630	66.470	61.670	377,365
2022-02-18	67.450	67.740	66.890	66.930	62.097	258,192
2022-02-17	67.100	67.540	67.000	67.380	62.515	425,307
2022-02-16	66.830	67.420	66.400	66.940	62.106	401,653
2022-02-15	67.830	68.260	67.030	67.220	62.366	388,738
2022-02-14	67.610	67.610	66.560	67.420	62.552	385,482
2022-02-11	67.380	67.840	67.180	67.800	62.904	400,267
2022-02-10	67.650	67.960	67.360	67.480	62.607	353,449
2022-02-09	68.130	68.390	67.720	67.970	63.062	294,425
2022-02-08	67.330	68.360	66.770	67.930	62.770	437,247
2022-02-07	67.830	68.300	66.860	67.200	62.095	693,968
2022-02-04	68.350	68.680	67.760	68.030	62.862	343,584
2022-02-03	68.870	69.560	68.370	68.470	63.269	403,149
2022-02-02	67.770	69.450	67.760	69.080	63.832	668,352
2022-02-01	68.000	68.000	66.540	67.770	62.622	482,520
2022-01-31	66.990	68.500	66.990	67.990	62.825	659,296
2022-01-28	67.140	67.490	66.700	67.460	62.335	349,793
2022-01-27	65.160	67.490	64.950	67.090	61.994	849,040
2022-01-26	64.500	65.820	64.150	64.780	59.859	542,070
2022-01-25	63.620	64.870	63.620	64.000	59.138	493,231
2022-01-24	63.550	64.500	62.860	64.450	59.554	728,302
2022-01-21	64.860	65.000	63.500	63.560	58.732	487,370
2022-01-20	66.720	66.910	64.700	64.760	59.841	379,343
2022-01-19	66.310	66.680	65.500	66.480	61.430	428,449
2022-01-18	66.500	66.650	65.200	66.300	61.264	854,224
2022-01-17	66.910	67.360	66.710	66.850	61.772	215,074
2022-01-14	66.990	67.275	66.770	66.770	61.698	327,615
2022-01-13	67.400	67.560	66.870	66.990	61.901	260,295
2022-01-12	66.750	67.690	66.700	67.310	62.197	342,198
2022-01-11	67.000	67.980	66.570	66.910	61.827	506,978
2022-01-10	67.180	67.330	66.700	67.080	61.984	240,007

← NewerPage 20 of 21 · 1,259 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.