Metro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 104.13 | 104.13 | 101.75 | 102.65 | 100.50 | 680,431 |
| 2025-05-09 | 103.58 | 104.68 | 102.80 | 104.09 | 101.91 | 443,012 |
| 2025-05-08 | 106.67 | 106.99 | 102.84 | 103.58 | 101.42 | 763,951 |
| 2025-05-07 | 105.61 | 107.05 | 105.61 | 106.99 | 104.75 | 438,740 |
| 2025-05-06 | 105.96 | 106.75 | 105.31 | 105.82 | 103.25 | 747,170 |
| 2025-05-05 | 104.84 | 106.30 | 103.94 | 105.90 | 103.32 | 415,938 |
| 2025-05-02 | 105.62 | 105.77 | 103.50 | 105.06 | 102.50 | 333,521 |
| 2025-05-01 | 106.04 | 106.04 | 104.47 | 105.13 | 102.57 | 420,744 |
| 2025-04-30 | 103.15 | 106.46 | 102.63 | 106.24 | 103.66 | 882,186 |
| 2025-04-29 | 102.80 | 103.73 | 102.80 | 103.15 | 100.64 | 466,201 |
| 2025-04-28 | 103.00 | 104.07 | 102.52 | 103.13 | 100.62 | 485,145 |
| 2025-04-25 | 102.35 | 103.24 | 102.04 | 102.76 | 100.26 | 251,003 |
| 2025-04-24 | 103.54 | 103.54 | 101.30 | 102.49 | 99.997 | 608,293 |
| 2025-04-23 | 105.01 | 105.54 | 103.07 | 103.79 | 101.27 | 418,275 |
| 2025-04-22 | 104.19 | 105.01 | 103.64 | 104.66 | 102.11 | 637,936 |
| 2025-04-21 | 102.07 | 103.79 | 102.07 | 103.76 | 101.24 | 312,826 |
| 2025-04-17 | 101.13 | 102.52 | 100.94 | 102.08 | 99.597 | 408,201 |
| 2025-04-16 | 101.10 | 101.70 | 98.170 | 101.13 | 98.671 | 693,722 |
| 2025-04-15 | 100.17 | 101.11 | 99.430 | 100.88 | 98.427 | 508,489 |
| 2025-04-14 | 99.350 | 100.76 | 99.290 | 100.31 | 97.870 | 1,009,788 |
| 2025-04-11 | 96.650 | 99.390 | 95.990 | 98.840 | 96.436 | 505,051 |
| 2025-04-10 | 96.200 | 97.150 | 94.680 | 96.750 | 94.397 | 667,944 |
| 2025-04-09 | 96.610 | 99.910 | 96.100 | 96.750 | 94.397 | 689,884 |
| 2025-04-08 | 97.920 | 99.550 | 96.210 | 96.940 | 94.582 | 809,719 |
| 2025-04-07 | 96.870 | 98.750 | 96.830 | 96.960 | 94.602 | 941,280 |
| 2025-04-04 | 101.20 | 102.79 | 100.06 | 100.42 | 97.978 | 658,674 |
| 2025-04-03 | 100.79 | 103.59 | 100.79 | 101.71 | 99.236 | 790,805 |
| 2025-04-02 | 99.920 | 101.95 | 99.620 | 101.61 | 99.139 | 588,549 |
| 2025-04-01 | 99.840 | 101.53 | 99.350 | 100.02 | 97.588 | 532,845 |
| 2025-03-31 | 97.350 | 100.22 | 97.350 | 100.07 | 97.636 | 547,181 |
| 2025-03-28 | 96.880 | 98.040 | 96.740 | 97.750 | 95.373 | 392,157 |
| 2025-03-27 | 96.590 | 97.310 | 96.280 | 96.870 | 94.514 | 265,106 |
| 2025-03-26 | 96.440 | 97.290 | 96.290 | 96.370 | 94.026 | 412,685 |
| 2025-03-25 | 95.960 | 97.110 | 95.590 | 96.660 | 94.309 | 273,135 |
| 2025-03-24 | 95.010 | 96.480 | 95.010 | 96.000 | 93.665 | 454,190 |
| 2025-03-21 | 95.870 | 95.960 | 94.400 | 95.000 | 92.690 | 1,196,215 |
| 2025-03-20 | 93.850 | 95.250 | 93.590 | 94.900 | 92.592 | 312,663 |
| 2025-03-19 | 93.300 | 94.140 | 92.800 | 93.800 | 91.519 | 408,598 |
| 2025-03-18 | 93.550 | 93.705 | 92.370 | 93.390 | 91.119 | 364,718 |
| 2025-03-17 | 93.510 | 94.520 | 92.180 | 93.480 | 91.207 | 477,381 |
| 2025-03-14 | 93.100 | 93.830 | 92.740 | 93.320 | 91.050 | 444,929 |
| 2025-03-13 | 93.140 | 93.910 | 91.390 | 93.000 | 90.738 | 1,134,430 |
| 2025-03-12 | 92.700 | 93.710 | 91.280 | 93.360 | 91.090 | 676,677 |
| 2025-03-11 | 95.800 | 95.800 | 92.170 | 92.710 | 90.455 | 911,692 |
| 2025-03-10 | 95.700 | 96.830 | 95.020 | 95.800 | 93.470 | 531,764 |
| 2025-03-07 | 96.020 | 96.740 | 95.870 | 96.130 | 93.792 | 316,222 |
| 2025-03-06 | 95.380 | 96.720 | 95.100 | 96.310 | 93.968 | 684,537 |
| 2025-03-05 | 95.090 | 96.490 | 94.530 | 95.550 | 93.226 | 546,626 |
| 2025-03-04 | 95.480 | 96.240 | 95.050 | 95.160 | 92.846 | 719,667 |
| 2025-03-03 | 95.610 | 96.400 | 95.020 | 95.650 | 93.324 | 500,130 |
| 2025-02-28 | 95.200 | 95.900 | 94.440 | 95.720 | 93.392 | 1,094,680 |
| 2025-02-27 | 96.230 | 96.470 | 94.920 | 94.980 | 92.670 | 467,777 |
| 2025-02-26 | 96.070 | 97.000 | 95.590 | 96.020 | 93.685 | 440,665 |
| 2025-02-25 | 95.520 | 97.250 | 95.360 | 95.910 | 93.577 | 674,040 |
| 2025-02-24 | 92.900 | 95.820 | 92.730 | 95.610 | 93.285 | 707,809 |
| 2025-02-21 | 92.870 | 93.320 | 91.810 | 92.730 | 90.475 | 627,957 |
| 2025-02-20 | 93.770 | 94.410 | 92.600 | 92.710 | 90.455 | 817,829 |
| 2025-02-19 | 92.250 | 94.240 | 91.300 | 93.970 | 91.685 | 774,604 |
| 2025-02-18 | 91.350 | 92.760 | 90.000 | 92.500 | 90.250 | 914,543 |
| 2025-02-14 | 92.600 | 92.760 | 91.310 | 91.430 | 89.206 | 262,433 |
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.