Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	92.330	93.000	90.630	92.400	90.153	358,577
2025-02-12	91.390	93.050	91.390	92.500	89.889	485,594
2025-02-11	91.740	92.180	91.230	91.820	89.229	388,940
2025-02-10	91.630	92.600	91.370	92.030	89.433	870,504
2025-02-07	92.640	92.980	91.340	91.730	89.141	272,186
2025-02-06	93.000	93.000	92.000	92.640	90.025	458,919
2025-02-05	92.430	93.975	92.420	92.970	90.346	562,459
2025-02-04	91.130	92.640	90.870	92.030	89.433	460,197
2025-02-03	89.130	91.860	89.130	91.000	88.432	585,133
2025-01-31	90.450	91.420	89.730	90.810	88.247	654,288
2025-01-30	91.490	91.940	90.040	90.580	88.024	438,114
2025-01-29	90.870	91.780	89.555	91.630	89.044	401,856
2025-01-28	92.000	92.010	87.760	88.560	86.061	696,018
2025-01-27	91.370	92.870	91.130	91.550	88.966	363,518
2025-01-24	92.100	92.420	91.300	91.630	89.044	489,125
2025-01-23	90.980	92.340	90.980	92.100	89.501	349,257
2025-01-22	90.260	91.210	90.190	90.890	88.325	257,297
2025-01-21	90.180	90.940	89.550	90.210	87.664	351,799
2025-01-20	90.450	90.890	90.020	90.080	87.538	60,990
2025-01-17	90.060	90.740	89.310	90.590	88.033	383,118
2025-01-16	89.190	90.440	89.000	89.680	87.149	647,496
2025-01-15	90.000	90.320	88.920	89.140	86.624	282,189
2025-01-14	90.310	90.560	88.460	89.040	86.527	392,777
2025-01-13	90.000	90.840	89.870	90.210	87.664	541,464
2025-01-10	89.940	90.600	89.165	90.270	87.722	481,730
2025-01-09	90.520	90.690	90.190	90.290	87.742	120,457
2025-01-08	89.780	91.000	89.590	90.760	88.199	359,687
2025-01-07	89.790	90.070	89.530	89.740	87.207	249,148
2025-01-06	91.280	91.280	89.565	89.710	87.178	418,158
2025-01-03	90.390	91.620	90.330	91.280	88.704	339,459
2025-01-02	90.310	90.930	89.370	90.170	87.625	234,956
2024-12-31	90.320	90.350	89.700	90.150	87.606	250,653
2024-12-30	90.640	91.800	89.635	90.300	87.752	455,938
2024-12-27	90.870	92.970	90.750	91.140	88.568	323,639
2024-12-24	90.880	91.370	90.550	91.190	88.616	208,223
2024-12-23	90.550	91.360	90.060	91.100	88.529	397,443
2024-12-20	91.570	92.690	90.200	90.430	87.878	1,492,217
2024-12-19	90.940	92.130	90.650	91.650	89.063	434,790
2024-12-18	91.100	91.720	90.540	90.890	88.325	550,992
2024-12-17	92.880	93.460	91.270	91.540	88.957	660,790
2024-12-16	92.790	93.820	92.310	93.150	90.521	339,066
2024-12-13	93.590	93.820	92.950	93.060	90.434	451,507
2024-12-12	93.700	94.380	93.400	93.630	90.988	568,117
2024-12-11	93.130	94.160	92.640	93.610	90.968	541,542
2024-12-10	92.840	93.530	92.500	93.150	90.521	648,747
2024-12-09	93.190	94.860	92.095	93.350	90.715	439,995
2024-12-06	93.470	94.020	93.140	93.200	90.570	429,519
2024-12-05	92.680	94.300	92.680	93.540	90.900	345,747
2024-12-04	92.410	93.190	91.720	92.780	90.162	483,147
2024-12-03	91.700	92.570	91.700	92.420	89.812	487,684
2024-12-02	91.300	92.280	90.695	92.110	89.510	395,655
2024-11-29	92.350	93.000	91.110	91.230	88.655	308,536
2024-11-28	92.230	92.960	92.170	92.350	89.744	109,454
2024-11-27	91.250	92.470	89.660	92.230	89.627	410,574
2024-11-26	89.720	91.630	89.720	91.170	88.597	537,144
2024-11-25	90.000	90.210	88.810	89.620	87.091	1,665,846
2024-11-22	89.030	90.720	89.030	89.730	87.198	471,368
2024-11-21	87.710	89.550	87.500	88.990	86.478	825,942
2024-11-20	87.000	87.595	84.500	87.080	84.622	516,424
2024-11-19	85.580	87.080	84.710	86.280	83.845	538,381

← NewerPage 8 of 21 · 1,258 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.