Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	67.850	67.850	67.160	67.320	62.206	278,402
2022-01-06	66.660	68.110	66.500	67.820	62.668	282,840
2022-01-05	66.880	67.230	66.560	66.660	61.596	362,419
2022-01-04	68.100	68.100	66.920	67.040	61.947	296,591
2021-12-31	67.540	67.540	67.140	67.320	62.206	175,296
2021-12-30	67.540	67.830	67.390	67.550	62.419	109,810
2021-12-29	66.670	67.930	66.670	67.570	62.437	243,921
2021-12-24	67.380	67.520	67.090	67.520	62.391	39,948
2021-12-23	67.430	67.780	66.910	67.270	62.160	344,603
2021-12-22	66.750	67.510	66.560	67.410	62.289	254,094
2021-12-21	66.970	67.610	66.400	67.020	61.929	417,137
2021-12-20	67.640	68.240	66.880	66.970	61.883	430,600
2021-12-17	65.780	68.340	65.780	67.640	62.502	1,202,380
2021-12-16	66.060	66.550	65.870	66.130	61.106	502,887
2021-12-15	65.270	66.280	64.750	66.150	61.125	599,404
2021-12-14	64.300	65.370	63.990	65.270	60.312	362,987
2021-12-13	62.980	64.100	62.960	64.060	59.194	711,598
2021-12-10	62.970	63.410	62.670	63.030	58.242	265,224
2021-12-09	62.640	63.325	62.640	62.820	58.048	281,567
2021-12-08	63.220	63.220	62.500	62.540	57.789	442,938
2021-12-07	62.960	63.570	62.810	63.370	58.556	427,029
2021-12-06	63.060	63.665	62.920	63.020	58.233	306,908
2021-12-03	62.340	62.930	62.325	62.860	58.085	295,520
2021-12-02	60.800	62.610	60.800	62.510	57.761	477,129
2021-12-01	61.380	61.810	60.590	60.680	56.070	330,078
2021-11-30	62.150	62.220	60.790	60.960	56.329	1,189,899
2021-11-29	62.010	62.560	61.400	62.150	57.429	589,671
2021-11-26	62.070	62.700	61.660	61.880	57.179	364,446
2021-11-25	62.190	62.790	62.190	62.580	57.826	197,450
2021-11-24	62.930	62.930	62.060	62.410	57.669	244,119
2021-11-23	62.410	63.080	61.900	63.040	58.251	303,697
2021-11-22	62.730	63.220	62.320	62.420	57.678	384,401
2021-11-19	63.560	64.100	62.350	62.760	57.992	489,117
2021-11-18	64.610	64.880	63.380	63.710	58.870	857,246
2021-11-17	65.720	65.820	64.500	64.620	59.711	451,476
2021-11-16	65.620	66.360	65.600	66.220	61.190	339,548
2021-11-15	65.420	66.115	65.320	65.640	60.654	639,192
2021-11-12	65.390	65.700	65.260	65.330	60.367	313,785
2021-11-11	65.330	65.480	65.140	65.410	60.441	206,428
2021-11-10	65.290	65.500	64.940	65.300	60.340	580,882
2021-11-09	64.640	65.490	64.575	65.290	60.330	510,421
2021-11-08	64.090	64.655	63.630	64.550	59.647	639,837
2021-11-05	64.160	64.490	64.000	64.140	59.268	271,567
2021-11-04	64.020	64.610	63.900	64.030	59.166	303,786
2021-11-03	63.590	64.250	63.440	64.120	59.249	364,135
2021-11-02	62.450	63.600	62.420	63.510	58.686	252,679
2021-11-01	62.270	62.540	61.770	62.410	57.669	287,519
2021-10-29	62.370	62.775	62.150	62.270	57.540	350,197
2021-10-28	61.830	62.360	61.680	62.220	57.494	232,021
2021-10-27	62.430	62.530	61.670	61.780	57.087	463,529
2021-10-26	63.200	63.200	62.380	62.400	57.660	317,507
2021-10-25	62.670	63.390	62.260	63.030	58.242	310,459
2021-10-22	61.990	62.940	61.870	62.700	57.937	377,376
2021-10-21	61.490	62.250	61.490	62.010	57.299	274,635
2021-10-20	61.590	62.030	61.400	61.800	56.874	362,401
2021-10-19	62.240	62.430	61.445	61.660	56.746	321,795
2021-10-18	61.890	62.330	61.250	62.190	57.233	416,312
2021-10-15	61.640	62.000	61.460	61.970	57.031	266,667
2021-10-14	62.020	62.180	61.610	61.680	56.764	289,458

← NewerPage 21 of 21 · 1,259 trading days

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.