Metro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 107.07 | 107.78 | 105.30 | 105.37 | 103.17 | 360,950 |
| 2025-08-06 | 106.45 | 107.33 | 105.25 | 107.06 | 104.82 | 256,235 |
| 2025-08-05 | 106.09 | 107.52 | 105.70 | 106.90 | 104.67 | 329,007 |
| 2025-08-01 | 105.95 | 106.22 | 105.19 | 105.38 | 103.18 | 340,661 |
| 2025-07-31 | 105.64 | 106.30 | 105.47 | 105.95 | 103.74 | 282,777 |
| 2025-07-30 | 106.24 | 106.66 | 105.28 | 105.70 | 103.49 | 180,761 |
| 2025-07-29 | 104.99 | 106.37 | 104.70 | 106.08 | 103.86 | 189,462 |
| 2025-07-28 | 105.34 | 105.34 | 104.47 | 104.75 | 102.56 | 357,657 |
| 2025-07-25 | 105.36 | 106.13 | 105.00 | 105.73 | 103.52 | 234,807 |
| 2025-07-24 | 103.83 | 106.04 | 103.83 | 105.24 | 103.04 | 327,845 |
| 2025-07-23 | 103.84 | 104.43 | 103.57 | 103.85 | 101.68 | 295,681 |
| 2025-07-22 | 104.83 | 105.78 | 103.83 | 103.96 | 101.79 | 333,783 |
| 2025-07-21 | 105.48 | 105.87 | 104.69 | 104.79 | 102.60 | 359,419 |
| 2025-07-18 | 104.35 | 105.30 | 103.87 | 105.10 | 102.90 | 373,863 |
| 2025-07-17 | 104.78 | 105.06 | 103.43 | 104.08 | 101.91 | 325,047 |
| 2025-07-16 | 104.11 | 105.32 | 103.97 | 104.80 | 102.61 | 325,997 |
| 2025-07-15 | 105.80 | 106.14 | 104.02 | 104.03 | 101.86 | 351,596 |
| 2025-07-14 | 105.16 | 106.06 | 104.97 | 105.66 | 103.45 | 386,830 |
| 2025-07-11 | 104.92 | 106.60 | 104.18 | 104.51 | 102.33 | 453,058 |
| 2025-07-10 | 105.84 | 106.17 | 104.43 | 104.97 | 102.78 | 449,679 |
| 2025-07-09 | 105.54 | 106.24 | 104.94 | 105.92 | 103.71 | 419,474 |
| 2025-07-08 | 106.10 | 106.89 | 105.33 | 106.07 | 103.85 | 319,932 |
| 2025-07-07 | 105.54 | 106.61 | 104.95 | 106.09 | 103.87 | 360,231 |
| 2025-07-04 | 105.29 | 105.77 | 104.97 | 105.44 | 103.24 | 106,761 |
| 2025-07-03 | 103.52 | 105.80 | 103.40 | 105.16 | 102.96 | 410,833 |
| 2025-07-02 | 106.42 | 106.69 | 102.72 | 103.43 | 101.27 | 809,483 |
| 2025-06-30 | 106.18 | 107.18 | 105.11 | 106.97 | 104.73 | 397,697 |
| 2025-06-27 | 105.46 | 106.50 | 105.06 | 106.18 | 103.96 | 546,781 |
| 2025-06-26 | 105.45 | 105.93 | 105.05 | 105.59 | 103.38 | 329,101 |
| 2025-06-25 | 106.51 | 106.98 | 105.01 | 105.51 | 103.31 | 334,282 |
| 2025-06-24 | 105.61 | 107.12 | 104.52 | 106.70 | 104.47 | 425,007 |
| 2025-06-23 | 103.41 | 105.40 | 103.41 | 105.11 | 102.91 | 374,970 |
| 2025-06-20 | 104.65 | 104.82 | 103.45 | 103.66 | 101.49 | 806,810 |
| 2025-06-19 | 104.00 | 104.60 | 103.51 | 104.12 | 101.94 | 177,420 |
| 2025-06-18 | 104.20 | 104.90 | 103.66 | 103.88 | 101.71 | 295,733 |
| 2025-06-17 | 103.93 | 104.25 | 103.23 | 103.79 | 101.62 | 345,594 |
| 2025-06-16 | 104.92 | 105.25 | 103.71 | 104.20 | 102.02 | 418,472 |
| 2025-06-13 | 104.43 | 105.02 | 104.12 | 104.34 | 102.16 | 282,855 |
| 2025-06-12 | 104.10 | 105.00 | 103.52 | 104.76 | 102.57 | 312,297 |
| 2025-06-11 | 104.67 | 105.45 | 103.99 | 104.02 | 101.85 | 390,985 |
| 2025-06-10 | 104.00 | 105.10 | 103.64 | 104.93 | 102.74 | 508,519 |
| 2025-06-09 | 104.04 | 104.78 | 103.40 | 103.63 | 101.46 | 257,208 |
| 2025-06-06 | 105.31 | 105.40 | 104.34 | 104.69 | 102.50 | 270,059 |
| 2025-06-05 | 105.32 | 106.44 | 104.65 | 105.44 | 103.24 | 280,931 |
| 2025-06-04 | 106.74 | 107.59 | 105.39 | 105.42 | 103.22 | 452,520 |
| 2025-06-03 | 107.84 | 108.19 | 105.94 | 106.90 | 104.67 | 384,588 |
| 2025-06-02 | 106.84 | 108.10 | 106.84 | 107.96 | 105.70 | 420,889 |
| 2025-05-30 | 106.49 | 107.57 | 106.03 | 107.04 | 104.80 | 828,423 |
| 2025-05-29 | 107.56 | 108.02 | 106.68 | 106.69 | 104.46 | 370,953 |
| 2025-05-28 | 107.59 | 109.20 | 106.90 | 107.70 | 105.45 | 385,584 |
| 2025-05-27 | 106.16 | 108.66 | 106.16 | 107.84 | 105.59 | 446,046 |
| 2025-05-26 | 105.66 | 106.64 | 105.38 | 106.26 | 104.04 | 164,077 |
| 2025-05-23 | 105.00 | 105.93 | 104.98 | 105.47 | 103.27 | 307,586 |
| 2025-05-22 | 105.01 | 105.60 | 104.42 | 105.00 | 102.81 | 738,082 |
| 2025-05-21 | 105.38 | 105.76 | 103.98 | 104.97 | 102.78 | 471,128 |
| 2025-05-20 | 103.58 | 105.92 | 103.33 | 105.78 | 103.57 | 449,837 |
| 2025-05-16 | 102.71 | 103.73 | 102.56 | 103.58 | 101.42 | 411,288 |
| 2025-05-15 | 101.73 | 103.21 | 101.55 | 103.02 | 100.87 | 517,895 |
| 2025-05-14 | 102.17 | 102.52 | 101.01 | 101.39 | 99.271 | 410,181 |
| 2025-05-13 | 102.61 | 103.87 | 101.69 | 102.05 | 99.918 | 1,088,848 |
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.