Metro Inc. historical data
| 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 |
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.