Metro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 86.730 | 86.750 | 85.620 | 85.990 | 83.563 | 924,409 |
| 2024-11-15 | 86.580 | 87.750 | 85.890 | 86.480 | 84.039 | 492,071 |
| 2024-11-14 | 86.510 | 87.890 | 86.365 | 86.570 | 84.127 | 567,822 |
| 2024-11-13 | 87.580 | 87.940 | 85.520 | 86.470 | 84.030 | 422,634 |
| 2024-11-12 | 86.120 | 87.740 | 86.120 | 87.680 | 85.205 | 872,153 |
| 2024-11-11 | 85.900 | 86.850 | 85.900 | 86.160 | 83.728 | 455,363 |
| 2024-11-08 | 85.780 | 86.270 | 85.320 | 85.740 | 83.320 | 400,930 |
| 2024-11-07 | 84.970 | 85.920 | 84.800 | 85.830 | 83.408 | 815,203 |
| 2024-11-06 | 84.950 | 85.360 | 83.570 | 85.090 | 82.689 | 462,650 |
| 2024-11-05 | 82.980 | 84.340 | 82.940 | 84.140 | 81.765 | 248,613 |
| 2024-11-04 | 82.520 | 83.290 | 82.340 | 82.940 | 80.599 | 459,840 |
| 2024-11-01 | 82.720 | 83.300 | 82.210 | 82.910 | 80.570 | 497,301 |
| 2024-10-31 | 83.810 | 83.850 | 82.640 | 82.690 | 80.356 | 473,280 |
| 2024-10-30 | 81.780 | 84.050 | 81.010 | 83.800 | 81.435 | 454,378 |
| 2024-10-29 | 82.030 | 82.450 | 81.820 | 82.020 | 79.705 | 378,878 |
| 2024-10-28 | 82.060 | 82.950 | 81.560 | 82.400 | 80.074 | 790,493 |
| 2024-10-25 | 82.250 | 82.550 | 81.350 | 81.710 | 79.404 | 472,485 |
| 2024-10-24 | 82.000 | 83.090 | 81.670 | 82.300 | 79.977 | 633,647 |
| 2024-10-23 | 83.940 | 84.250 | 83.460 | 83.620 | 80.934 | 303,138 |
| 2024-10-22 | 83.410 | 84.220 | 82.580 | 84.120 | 81.418 | 274,269 |
| 2024-10-21 | 84.830 | 84.850 | 83.820 | 83.960 | 81.264 | 549,525 |
| 2024-10-18 | 84.950 | 85.410 | 84.445 | 84.760 | 82.038 | 457,047 |
| 2024-10-17 | 84.860 | 85.630 | 84.655 | 85.030 | 82.299 | 521,891 |
| 2024-10-16 | 84.650 | 85.520 | 84.640 | 85.010 | 82.280 | 214,761 |
| 2024-10-15 | 84.380 | 84.730 | 84.050 | 84.660 | 81.941 | 808,981 |
| 2024-10-11 | 83.820 | 84.620 | 83.780 | 84.100 | 81.399 | 436,024 |
| 2024-10-10 | 83.670 | 84.040 | 83.110 | 83.770 | 81.080 | 583,227 |
| 2024-10-09 | 83.000 | 84.020 | 83.000 | 83.950 | 81.254 | 296,938 |
| 2024-10-08 | 83.160 | 83.470 | 82.680 | 83.100 | 80.431 | 588,218 |
| 2024-10-07 | 83.000 | 83.490 | 82.655 | 83.000 | 80.334 | 827,249 |
| 2024-10-04 | 84.030 | 84.420 | 83.290 | 83.300 | 80.625 | 408,463 |
| 2024-10-03 | 84.160 | 84.780 | 83.200 | 84.270 | 81.564 | 320,094 |
| 2024-10-02 | 85.400 | 85.945 | 84.210 | 84.280 | 81.573 | 245,761 |
| 2024-10-01 | 85.550 | 85.750 | 84.960 | 85.580 | 82.832 | 606,682 |
| 2024-09-30 | 84.630 | 85.820 | 84.300 | 85.490 | 82.744 | 393,434 |
| 2024-09-27 | 85.560 | 86.060 | 84.800 | 84.840 | 82.115 | 481,839 |
| 2024-09-26 | 85.190 | 85.880 | 84.890 | 85.610 | 82.861 | 502,978 |
| 2024-09-25 | 84.520 | 85.180 | 84.475 | 84.990 | 82.260 | 195,260 |
| 2024-09-24 | 83.990 | 84.760 | 83.980 | 84.560 | 81.844 | 290,038 |
| 2024-09-23 | 82.990 | 84.120 | 82.570 | 83.930 | 81.235 | 369,985 |
| 2024-09-20 | 83.630 | 84.070 | 82.570 | 83.000 | 80.334 | 2,108,767 |
| 2024-09-19 | 85.280 | 85.310 | 83.350 | 83.650 | 80.964 | 561,880 |
| 2024-09-18 | 84.680 | 84.870 | 84.160 | 84.710 | 81.989 | 337,153 |
| 2024-09-17 | 86.560 | 87.100 | 84.470 | 84.690 | 81.970 | 409,987 |
| 2024-09-16 | 86.730 | 86.970 | 85.970 | 86.400 | 83.625 | 334,997 |
| 2024-09-13 | 86.860 | 87.220 | 86.250 | 86.460 | 83.683 | 235,841 |
| 2024-09-12 | 84.000 | 87.200 | 83.270 | 86.750 | 83.964 | 557,258 |
| 2024-09-11 | 85.000 | 85.970 | 84.800 | 85.900 | 83.141 | 399,131 |
| 2024-09-10 | 85.460 | 85.760 | 84.720 | 85.220 | 82.483 | 302,836 |
| 2024-09-09 | 85.170 | 85.950 | 85.140 | 85.450 | 82.706 | 737,703 |
| 2024-09-06 | 84.980 | 85.300 | 84.390 | 84.910 | 82.183 | 351,430 |
| 2024-09-05 | 85.720 | 85.770 | 84.540 | 85.000 | 82.270 | 348,595 |
| 2024-09-04 | 84.580 | 86.030 | 84.400 | 85.890 | 82.807 | 593,277 |
| 2024-09-03 | 84.650 | 85.220 | 84.060 | 84.900 | 81.853 | 343,549 |
| 2024-08-30 | 84.540 | 84.720 | 83.810 | 84.660 | 81.621 | 1,090,733 |
| 2024-08-29 | 84.090 | 84.820 | 84.000 | 84.480 | 81.448 | 442,455 |
| 2024-08-28 | 84.170 | 84.480 | 83.700 | 83.950 | 80.937 | 188,131 |
| 2024-08-27 | 83.770 | 84.570 | 83.770 | 84.310 | 81.284 | 220,365 |
| 2024-08-26 | 84.050 | 84.420 | 83.865 | 84.180 | 81.159 | 212,038 |
| 2024-08-23 | 84.090 | 84.920 | 83.470 | 84.000 | 80.985 | 176,079 |
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.