Metro Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	95.440	97.300	95.070	97.140	97.140	443,785
2026-10-15	93.460	96.330	93.460	95.090	95.090	964,000
2026-10-14	91.700	93.130	91.500	92.830	92.830	538,200
2026-10-13	91.260	92.240	90.910	91.270	91.270	357,300
2026-10-09	90.680	91.020	89.760	90.380	90.380	453,700
2026-10-08	89.460	91.420	89.460	90.720	90.720	306,500
2026-10-07	88.910	90.780	88.830	89.510	89.510	517,900
2026-10-06	89.680	89.820	88.610	88.980	88.980	574,600
2026-10-05	88.800	89.850	88.650	89.650	89.650	341,200
2026-10-02	89.820	90.120	88.880	89.090	89.090	861,300
2026-10-01	90.280	90.320	89.100	89.780	89.780	462,800
2026-09-30	91.100	91.100	89.950	89.950	89.950	536,400
2026-09-29	91.500	91.500	89.670	90.530	90.530	537,800
2026-09-28	90.590	91.090	89.990	90.510	90.510	1,025,000
2026-09-25	89.700	90.900	89.690	90.600	90.600	402,100
2026-09-24	90.390	91.120	89.470	89.690	89.690	919,400
2026-09-23	91.540	91.640	90.180	90.200	90.200	693,100
2026-09-22	91.960	93.170	91.620	91.620	91.620	660,500
2026-09-21	91.250	92.030	91.000	91.440	91.440	447,100
2026-09-18	91.480	91.670	90.970	91.460	91.460	2,572,700
2026-09-17	91.480	92.100	91.270	91.800	91.800	928,200
2026-09-16	89.960	91.610	89.960	91.400	91.400	377,600
2026-09-15	91.100	91.590	89.580	89.840	89.840	592,600
2026-09-14	88.750	91.860	88.750	91.550	91.550	839,100
2026-09-11	88.880	89.090	88.070	88.160	88.160	629,100
2026-09-10	90.240	90.450	87.630	88.640	88.640	1,547,500
2026-09-09	89.880	90.490	89.150	90.150	90.150	1,108,600
2026-09-08	89.750	90.200	89.150	90.100	90.100	652,900
2026-09-04	89.600	90.680	89.550	90.050	90.050	260,400
2026-09-03	88.700	89.860	88.660	89.690	89.283	527,948
2026-09-02	88.740	89.030	88.000	88.820	88.417	521,523
2026-09-01	88.330	89.500	88.140	88.580	88.178	347,238
2026-08-31	88.000	88.480	87.390	88.020	87.620	740,884
2026-08-28	89.130	89.590	88.080	88.260	87.859	281,879
2026-08-27	90.100	90.100	88.890	89.010	88.606	859,572
2026-08-26	89.960	90.340	89.470	90.210	89.800	360,892
2026-08-25	90.020	90.250	89.665	89.960	89.551	502,646
2026-08-24	89.660	90.640	89.020	90.210	89.800	271,625
2026-08-21	89.620	89.890	89.040	89.400	88.994	798,514
2026-08-20	89.000	89.920	88.950	89.710	89.302	775,773
2026-08-19	87.500	89.430	87.200	89.310	88.904	696,986
2026-08-18	88.000	88.660	87.580	87.610	87.212	566,855
2026-08-17	87.900	87.960	86.900	87.900	87.501	672,581
2026-08-14	89.470	89.740	88.020	88.050	87.650	750,275
2026-08-13	90.430	91.240	89.190	89.490	89.083	636,975
2026-08-12	89.000	91.270	87.850	89.980	89.571	848,398
2026-08-11	89.870	90.370	89.570	89.780	89.372	601,605
2026-08-10	90.330	90.350	89.645	89.810	89.402	1,135,140
2026-08-07	89.940	90.900	89.400	90.350	89.940	860,951
2026-08-06	92.130	92.130	89.840	90.310	89.900	613,657
2026-08-05	93.430	93.590	91.140	91.640	91.224	488,471
2026-08-04	93.230	94.000	92.080	92.780	92.359	549,950
2026-07-31	93.250	94.580	92.950	93.180	92.757	324,850
2026-07-30	94.740	95.000	92.600	93.710	93.284	401,286
2026-07-29	94.790	95.920	94.740	95.360	94.927	323,184
2026-07-28	93.890	95.500	93.750	94.820	94.389	589,289
2026-07-27	92.770	93.990	91.930	93.440	93.016	742,373
2026-07-24	91.300	92.720	90.920	92.530	92.110	221,643
2026-07-23	92.000	92.020	90.420	91.120	90.706	305,247
2026-07-22	92.810	93.210	92.140	92.290	91.871	422,592

Page 1 of 3 · 125 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.