Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	92.690	93.520	92.260	93.490	92.238	362,137
2025-10-30	92.020	93.070	91.990	93.030	91.784	364,043
2025-10-29	94.510	94.650	91.500	91.990	90.758	610,913
2025-10-28	95.020	95.340	94.370	94.740	93.471	636,427
2025-10-27	94.240	95.090	93.920	95.070	93.797	527,617
2025-10-24	94.450	94.790	94.040	94.470	93.205	236,276
2025-10-23	95.230	95.770	94.310	94.550	93.284	406,743
2025-10-22	95.330	96.440	94.720	95.820	94.172	360,501
2025-10-21	95.830	96.280	95.270	95.380	93.739	637,161
2025-10-20	96.710	96.790	95.580	95.780	94.132	476,583
2025-10-17	95.910	97.120	95.520	96.620	94.958	729,499
2025-10-16	94.540	95.990	94.435	95.960	94.309	337,654
2025-10-15	94.390	95.740	94.370	94.480	92.855	653,000
2025-10-14	93.460	95.490	93.100	94.660	93.032	1,249,965
2025-10-10	92.790	93.580	92.290	93.540	91.931	584,880
2025-10-09	92.330	92.740	91.855	92.380	90.791	326,804
2025-10-08	92.120	92.810	91.790	92.180	90.594	486,918
2025-10-07	91.560	92.120	90.730	92.040	90.457	383,981
2025-10-06	93.220	93.220	91.400	91.430	89.857	666,507
2025-10-03	93.250	93.490	92.720	93.070	91.469	452,969
2025-10-02	93.260	93.620	92.690	93.520	91.911	1,144,098
2025-10-01	93.350	93.870	92.730	93.280	91.675	439,107
2025-09-30	93.440	93.910	93.035	93.470	91.862	517,773
2025-09-29	92.000	93.420	92.000	93.380	91.774	521,388
2025-09-26	92.870	93.225	92.000	92.200	90.614	272,448
2025-09-25	92.420	93.010	92.100	92.800	91.204	589,131
2025-09-24	92.650	93.300	92.150	92.600	91.007	615,302
2025-09-23	92.300	93.000	92.000	92.780	91.184	354,082
2025-09-22	93.910	93.980	92.270	92.300	90.712	721,237
2025-09-19	95.400	95.400	93.110	93.940	92.324	1,405,636
2025-09-18	93.060	93.600	92.610	93.350	91.744	511,692
2025-09-17	93.600	93.990	92.920	93.010	91.410	921,552
2025-09-16	94.600	94.730	92.750	93.470	91.862	700,987
2025-09-15	96.420	96.800	94.330	94.570	92.943	431,839
2025-09-12	96.450	96.770	96.060	96.710	95.046	338,560
2025-09-11	95.560	96.750	95.290	96.630	94.968	519,848
2025-09-10	95.710	96.020	95.150	95.580	93.936	457,508
2025-09-09	96.000	96.250	95.450	95.870	94.221	591,101
2025-09-08	97.310	97.310	95.985	96.290	94.633	667,508
2025-09-05	96.870	97.400	96.480	97.310	95.636	683,402
2025-09-04	98.330	98.560	94.880	96.770	95.105	594,445
2025-09-03	97.680	98.890	97.590	98.470	96.412	399,898
2025-09-02	98.300	98.300	97.130	97.510	95.472	408,229
2025-08-29	98.360	98.490	97.465	98.440	96.383	408,364
2025-08-28	98.200	98.490	97.370	97.720	95.678	512,905
2025-08-27	99.070	99.920	97.860	98.480	96.422	634,647
2025-08-26	99.930	100.07	98.820	99.070	97.000	961,590
2025-08-25	100.61	100.61	99.360	100.10	98.008	406,710
2025-08-22	102.10	102.26	99.720	99.780	97.695	557,540
2025-08-21	102.26	102.64	101.80	102.10	99.966	494,507
2025-08-20	101.18	102.71	101.10	102.10	99.966	453,084
2025-08-19	101.11	101.58	100.44	101.31	99.193	701,741
2025-08-18	99.200	101.17	99.090	100.92	98.811	449,114
2025-08-15	98.550	99.840	98.250	99.120	97.049	414,552
2025-08-14	99.130	99.480	97.910	98.390	96.334	428,505
2025-08-13	103.42	104.06	98.510	98.580	96.520	831,655
2025-08-12	105.63	106.32	104.72	106.03	103.81	271,275
2025-08-11	104.59	106.16	104.22	105.97	103.76	356,646
2025-08-08	105.63	106.25	104.62	104.95	102.76	344,058
2025-08-07	107.07	107.78	105.30	105.37	103.17	360,950

← NewerPage 5 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.