Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	92.740	93.810	90.640	90.680	89.465	796,799
2026-01-27	95.950	96.290	90.840	92.930	91.685	1,373,930
2026-01-26	99.680	99.810	96.910	98.320	97.003	968,150
2026-01-23	99.310	99.760	98.580	99.380	98.049	504,243
2026-01-22	99.320	99.980	98.780	99.520	98.187	281,378
2026-01-21	97.570	99.300	97.500	99.080	97.753	257,621
2026-01-20	97.700	98.900	97.660	97.950	96.638	555,260
2026-01-19	97.320	98.330	97.200	98.200	96.885	157,543
2026-01-16	98.220	98.640	96.920	97.570	96.263	612,422
2026-01-15	98.810	99.400	98.170	98.270	96.954	299,118
2026-01-14	99.470	99.740	98.110	98.710	97.388	375,230
2026-01-13	99.860	99.860	98.055	98.720	97.398	448,838
2026-01-12	98.380	100.32	98.160	99.950	98.611	523,733
2026-01-09	97.760	98.440	97.630	98.370	97.052	258,776
2026-01-08	97.430	99.100	96.840	97.950	96.638	346,728
2026-01-07	98.100	99.095	97.460	97.470	96.165	495,322
2026-01-06	98.400	99.750	97.830	98.460	97.141	330,250
2026-01-05	98.450	99.000	97.870	98.680	97.358	362,676
2026-01-02	98.940	99.270	98.700	99.010	97.684	161,674
2025-12-31	98.640	98.960	98.540	98.790	97.467	206,085
2025-12-30	98.580	99.070	98.380	98.640	97.319	322,114
2025-12-29	97.550	98.690	97.550	98.580	97.260	265,773
2025-12-24	98.140	98.640	97.840	97.970	96.658	127,495
2025-12-23	98.470	98.800	98.180	98.480	97.161	480,076
2025-12-22	97.440	98.480	96.140	98.420	97.102	350,163
2025-12-19	99.970	100.13	97.570	97.990	96.678	1,540,130
2025-12-18	99.460	100.14	99.160	99.760	98.424	433,527
2025-12-17	99.370	99.910	98.410	99.530	98.197	361,831
2025-12-16	99.100	99.740	98.575	99.320	97.990	353,114
2025-12-15	99.020	99.570	98.460	99.020	97.694	537,004
2025-12-12	98.890	99.080	98.340	99.020	97.694	300,455
2025-12-11	98.580	99.360	98.580	98.920	97.595	524,383
2025-12-10	99.650	99.650	97.740	98.630	97.309	592,840
2025-12-09	99.720	100.34	99.410	99.800	98.463	319,294
2025-12-08	99.400	99.870	99.020	99.850	98.513	412,251
2025-12-05	99.810	100.24	99.260	99.850	98.513	269,184
2025-12-04	98.440	100.07	98.440	99.880	98.542	487,655
2025-12-03	99.470	99.500	97.900	98.390	97.072	418,249
2025-12-02	100.86	100.87	99.560	99.710	98.375	366,920
2025-12-01	100.26	101.30	100.22	100.81	99.460	469,672
2025-11-28	99.750	100.98	99.600	100.26	98.917	525,200
2025-11-27	100.35	100.35	99.650	99.950	98.611	77,547
2025-11-26	100.26	100.92	99.990	100.05	98.710	415,660
2025-11-25	99.070	100.16	98.360	100.14	98.799	726,828
2025-11-24	99.900	99.900	97.650	98.340	97.023	1,687,455
2025-11-21	100.36	101.03	99.830	100.19	98.848	565,703
2025-11-20	99.340	100.47	98.750	100.30	98.957	448,083
2025-11-19	97.010	99.470	96.370	98.770	97.447	705,440
2025-11-18	98.750	99.710	97.470	97.850	96.539	1,087,281
2025-11-17	98.050	98.940	97.480	98.900	97.575	873,858
2025-11-14	96.970	98.280	96.480	98.040	96.727	618,862
2025-11-13	96.910	98.020	96.840	97.080	95.780	1,110,925
2025-11-12	94.170	97.230	94.140	97.050	95.750	891,326
2025-11-11	94.900	95.000	94.030	94.120	92.859	348,655
2025-11-10	94.900	95.150	94.060	94.750	93.481	547,018
2025-11-07	95.060	95.180	93.980	95.010	93.737	469,344
2025-11-06	94.960	95.310	93.930	94.820	93.550	253,881
2025-11-05	93.280	95.490	93.280	95.400	94.122	485,582
2025-11-04	93.200	94.000	92.750	93.540	92.287	349,512
2025-11-03	93.450	93.490	91.710	93.450	92.198	867,901

← NewerPage 4 of 21 · 1,257 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.