Toronto - Delayed Quote CAD

Metro Inc. (MRU.TO)

69.70 -0.26 (-0.37%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 69.98 70.41 69.43 69.70 69.70 187,396
Apr 18, 2024 70.58 70.60 69.55 69.96 69.96 339,500
Apr 17, 2024 70.45 70.84 69.75 70.51 70.51 259,000
Apr 16, 2024 70.90 70.96 70.01 70.41 70.41 686,900
Apr 15, 2024 71.09 71.42 70.34 70.86 70.86 168,700
Apr 12, 2024 70.52 70.90 70.37 70.61 70.61 237,900
Apr 11, 2024 71.17 71.36 70.38 70.69 70.69 287,700
Apr 10, 2024 71.32 71.79 70.80 71.06 71.06 313,400
Apr 9, 2024 71.74 71.74 70.43 71.70 71.70 288,800
Apr 8, 2024 71.05 71.73 70.92 71.13 71.13 198,300
Apr 5, 2024 69.90 71.22 69.42 71.06 71.06 341,700
Apr 4, 2024 71.62 71.62 69.51 69.82 69.82 396,400
Apr 3, 2024 71.48 71.73 71.07 71.12 71.12 309,400
Apr 2, 2024 72.55 72.74 71.15 71.70 71.70 469,400
Apr 1, 2024 72.67 72.95 72.41 72.61 72.61 237,100
Mar 28, 2024 72.99 73.71 72.42 72.72 72.72 312,000
Mar 27, 2024 73.40 73.83 72.77 73.13 73.13 214,000
Mar 26, 2024 72.64 73.70 72.37 73.13 73.13 531,500
Mar 25, 2024 72.14 72.69 71.77 72.35 72.35 191,500
Mar 22, 2024 72.58 72.77 72.29 72.48 72.48 186,200
Mar 21, 2024 72.74 73.02 72.12 72.56 72.56 332,000
Mar 20, 2024 73.59 73.62 72.70 72.89 72.89 382,100
Mar 19, 2024 73.59 73.95 73.13 73.39 73.39 297,100
Mar 18, 2024 73.84 74.25 73.15 73.51 73.51 236,000
Mar 15, 2024 74.00 74.29 72.92 73.92 73.92 2,735,100
Mar 14, 2024 74.49 74.49 73.67 74.12 74.12 551,300
Mar 13, 2024 74.43 75.00 74.17 74.62 74.62 369,700
Mar 12, 2024 74.23 74.71 74.05 74.48 74.48 276,700
Mar 11, 2024 74.00 74.37 73.68 74.08 74.08 351,400
Mar 8, 2024 74.24 74.77 73.70 74.00 74.00 452,300
Mar 7, 2024 73.42 74.38 73.32 74.31 74.31 271,400
Mar 6, 2024 73.07 73.53 72.68 73.07 73.07 298,800
Mar 5, 2024 72.43 73.05 72.04 72.66 72.66 341,000
Mar 4, 2024 73.36 73.44 72.43 72.51 72.51 313,000
Mar 1, 2024 73.37 74.16 73.16 73.45 73.45 306,300
Feb 29, 2024 74.29 74.29 73.40 73.48 73.48 1,132,700
Feb 28, 2024 73.81 74.12 73.44 73.92 73.92 416,100
Feb 27, 2024 73.05 74.10 72.45 74.08 74.08 605,600
Feb 26, 2024 73.69 74.32 72.96 73.25 73.25 672,400
Feb 23, 2024 73.00 73.76 72.81 73.69 73.69 611,800
Feb 22, 2024 71.29 73.04 71.03 72.96 72.96 570,500
Feb 21, 2024 71.19 71.80 70.98 71.22 71.22 428,600
Feb 20, 2024 70.94 71.84 70.90 71.23 71.23 1,166,700
Feb 16, 2024 70.81 71.37 70.07 71.02 71.02 789,000
Feb 15, 2024 69.85 70.84 69.85 70.60 70.60 332,900
Feb 14, 2024 0.34 Dividend
Feb 14, 2024 68.30 70.10 68.30 70.02 70.02 491,300
Feb 13, 2024 68.92 69.19 68.12 68.44 68.11 484,600
Feb 12, 2024 69.12 70.02 69.12 69.26 68.92 402,400
Feb 9, 2024 69.38 69.54 69.06 69.26 68.92 296,900
Feb 8, 2024 70.14 70.14 69.04 69.48 69.14 453,400
Feb 7, 2024 70.31 70.74 69.70 70.00 69.66 330,100
Feb 6, 2024 69.65 70.63 69.50 70.33 69.99 342,800
Feb 5, 2024 70.63 71.00 69.42 69.72 69.38 574,100
Feb 2, 2024 71.23 71.32 70.10 70.55 70.20 345,500
Feb 1, 2024 70.73 71.33 70.48 71.11 70.76 329,900
Jan 31, 2024 70.28 70.88 70.28 70.59 70.24 451,800
Jan 30, 2024 70.50 71.48 69.45 70.10 69.76 439,200
Jan 29, 2024 71.20 71.63 70.71 71.21 70.86 395,300
Jan 26, 2024 71.03 71.26 70.53 71.19 70.84 226,700
Jan 25, 2024 70.81 71.05 70.40 70.96 70.61 295,500
Jan 24, 2024 70.39 71.13 70.30 70.88 70.53 456,800
Jan 23, 2024 69.33 70.45 69.33 70.40 70.06 511,800
Jan 22, 2024 69.61 70.22 69.26 69.53 69.19 357,600
Jan 19, 2024 69.46 69.79 68.93 69.76 69.42 510,000
Jan 18, 2024 68.75 69.50 68.73 69.15 68.81 526,900
Jan 17, 2024 68.74 68.85 67.94 68.51 68.17 697,600
Jan 16, 2024 68.60 69.08 67.85 68.95 68.61 596,500
Jan 15, 2024 68.00 68.71 67.87 68.63 68.29 300,900
Jan 12, 2024 68.69 68.97 67.97 68.16 67.83 830,700
Jan 11, 2024 68.50 68.84 67.93 68.68 68.34 307,500
Jan 10, 2024 67.70 68.39 67.67 68.32 67.99 358,900
Jan 9, 2024 67.64 68.01 67.31 67.77 67.44 271,000
Jan 8, 2024 67.77 68.05 67.43 67.74 67.41 342,400
Jan 5, 2024 67.94 68.09 67.38 67.62 67.29 206,900
Jan 4, 2024 67.99 68.46 67.63 67.98 67.65 317,800
Jan 3, 2024 68.46 68.96 67.95 68.05 67.72 288,500
Jan 2, 2024 68.06 68.73 67.96 68.52 68.18 291,000
Dec 29, 2023 68.20 68.59 68.10 68.59 68.25 167,000
Dec 28, 2023 67.96 68.31 67.69 68.15 67.82 232,500
Dec 27, 2023 66.57 68.19 66.57 67.87 67.54 315,500
Dec 22, 2023 66.73 67.43 66.59 67.27 66.94 410,400
Dec 21, 2023 66.39 66.79 66.16 66.57 66.24 262,300
Dec 20, 2023 66.43 66.96 66.16 66.35 66.03 467,800
Dec 19, 2023 65.93 66.91 65.80 66.44 66.11 399,600
Dec 18, 2023 65.99 66.33 65.50 66.05 65.73 372,200
Dec 15, 2023 65.56 66.34 65.49 65.53 65.21 2,495,200
Dec 14, 2023 68.58 68.58 65.43 65.70 65.38 983,300
Dec 13, 2023 68.90 68.98 68.40 68.70 68.36 749,200
Dec 12, 2023 68.61 68.94 68.35 68.90 68.56 763,600
Dec 11, 2023 68.28 68.84 68.06 68.70 68.36 416,000
Dec 8, 2023 68.99 69.06 68.44 68.48 68.14 447,300
Dec 7, 2023 69.05 69.19 68.52 68.77 68.43 672,200
Dec 6, 2023 68.59 69.40 68.49 68.86 68.52 726,200
Dec 5, 2023 68.22 69.37 67.88 68.50 68.16 631,800
Dec 4, 2023 68.22 69.03 68.00 68.53 68.19 305,300
Dec 1, 2023 68.12 68.97 67.75 68.32 67.99 753,600
Nov 30, 2023 69.30 69.30 67.91 68.01 67.68 1,324,800
Nov 29, 2023 68.50 69.36 67.72 69.18 68.84 598,700
Nov 28, 2023 69.23 69.50 68.30 68.35 68.02 530,500
Nov 27, 2023 69.60 69.60 69.11 69.32 68.98 545,500
Nov 24, 2023 70.00 70.23 69.66 69.74 69.40 150,300
Nov 23, 2023 70.50 71.10 70.11 70.12 69.78 135,800
Nov 22, 2023 69.40 71.27 69.40 70.76 70.41 828,000
Nov 21, 2023 69.33 69.90 68.50 69.02 68.68 616,800
Nov 20, 2023 70.23 70.52 69.94 70.04 69.70 702,300
Nov 17, 2023 70.17 70.98 69.77 70.16 69.82 645,400
Nov 16, 2023 70.10 70.55 68.70 70.25 69.91 902,900
Nov 15, 2023 73.00 73.00 69.23 70.43 70.09 1,143,000
Nov 14, 2023 74.60 76.15 74.35 75.58 75.21 507,800
Nov 13, 2023 74.49 74.99 74.32 74.60 74.23 355,500
Nov 10, 2023 74.29 74.82 74.12 74.53 74.17 400,900
Nov 9, 2023 74.26 74.61 73.79 74.38 74.02 195,900
Nov 8, 2023 74.02 74.66 73.77 73.92 73.56 433,600
Nov 7, 2023 74.17 74.52 73.89 73.92 73.56 391,200
Nov 6, 2023 73.57 74.42 73.23 74.27 73.91 366,100
Nov 3, 2023 72.77 73.61 72.50 73.33 72.97 214,400
Nov 2, 2023 71.38 72.86 71.32 72.77 72.41 299,300
Nov 1, 2023 70.73 71.62 70.25 71.47 71.12 192,700
Oct 31, 2023 70.48 70.81 69.91 70.44 70.10 368,800
Oct 30, 2023 69.00 70.40 68.91 70.37 70.03 277,600
Oct 27, 2023 69.60 69.70 68.71 68.74 68.40 249,100
Oct 26, 2023 0.30 Dividend
Oct 26, 2023 70.00 70.53 69.50 69.52 69.18 291,200
Oct 25, 2023 69.89 70.84 69.70 70.22 69.57 219,600
Oct 24, 2023 70.27 70.42 69.73 69.81 69.17 252,900
Oct 23, 2023 69.99 70.62 69.85 70.20 69.55 519,100
Oct 20, 2023 70.21 70.57 69.70 70.13 69.49 375,100
Oct 19, 2023 70.61 70.85 70.15 70.21 69.56 511,600
Oct 18, 2023 71.90 72.02 70.53 70.63 69.98 690,000
Oct 17, 2023 71.78 72.21 71.26 71.97 71.31 397,100
Oct 16, 2023 71.86 72.13 71.36 71.85 71.19 527,500
Oct 13, 2023 72.41 72.66 71.49 71.62 70.96 478,300
Oct 12, 2023 72.31 72.43 71.72 72.34 71.68 346,500
Oct 11, 2023 71.93 72.43 71.71 72.37 71.71 656,400
Oct 10, 2023 71.68 72.12 70.01 71.80 71.14 584,700
Oct 6, 2023 71.51 71.73 70.87 71.51 70.85 244,900
Oct 5, 2023 71.72 72.18 71.23 71.78 71.12 342,400
Oct 4, 2023 71.28 72.12 71.03 71.88 71.22 225,000
Oct 3, 2023 70.32 71.68 69.89 71.12 70.47 276,400
Oct 2, 2023 70.40 70.97 70.26 70.63 69.98 324,700
Sep 29, 2023 71.17 71.30 70.22 70.54 69.89 482,600
Sep 28, 2023 69.84 71.03 69.55 70.97 70.32 406,200
Sep 27, 2023 70.99 71.06 69.36 69.88 69.24 540,400
Sep 26, 2023 71.13 71.38 70.60 70.89 70.24 685,400
Sep 25, 2023 71.66 72.48 71.31 71.40 70.74 340,800
Sep 22, 2023 71.57 72.23 71.49 71.86 71.20 305,800
Sep 21, 2023 72.40 72.50 71.64 71.71 71.05 424,500
Sep 20, 2023 71.67 72.59 71.61 72.37 71.71 424,700
Sep 19, 2023 72.44 72.56 71.61 71.65 70.99 367,600
Sep 18, 2023 72.89 73.07 72.18 72.67 72.00 295,500
Sep 15, 2023 72.88 72.90 72.14 72.78 72.11 2,224,300
Sep 14, 2023 72.53 73.02 71.90 72.75 72.08 457,500
Sep 13, 2023 70.53 72.31 70.53 72.25 71.59 621,100
Sep 12, 2023 70.39 71.00 70.37 70.54 69.89 307,100
Sep 11, 2023 70.84 71.04 70.47 70.56 69.91 333,100
Sep 8, 2023 70.00 70.79 69.81 70.73 70.08 337,700
Sep 7, 2023 71.19 71.23 69.99 70.15 69.51 559,600
Sep 6, 2023 71.11 71.55 70.84 71.05 70.40 494,400
Sep 5, 2023 70.36 71.68 70.36 71.37 70.71 428,400
Sep 1, 2023 69.92 70.59 69.54 70.50 69.85 538,700
Aug 31, 2023 69.79 70.11 69.29 69.64 69.00 730,900
Aug 30, 2023 70.61 70.91 69.64 69.75 69.11 366,600
Aug 29, 2023 0.30 Dividend
Aug 29, 2023 69.35 70.43 69.24 70.37 69.72 427,300
Aug 28, 2023 70.00 70.09 69.61 69.77 68.83 403,200
Aug 25, 2023 69.82 70.41 69.41 69.90 68.96 643,500
Aug 24, 2023 69.32 69.72 68.88 69.60 68.66 649,300
Aug 23, 2023 69.28 69.55 68.85 69.32 68.38 617,100
Aug 22, 2023 69.73 69.73 68.80 69.05 68.12 495,100
Aug 21, 2023 70.35 70.39 69.34 69.60 68.66 502,100
Aug 18, 2023 70.68 70.71 69.98 70.20 69.25 268,700
Aug 17, 2023 71.26 71.31 70.56 70.67 69.72 326,900
Aug 16, 2023 71.16 72.28 71.05 71.10 70.14 631,100
Aug 15, 2023 71.21 71.22 70.31 70.89 69.93 442,500
Aug 14, 2023 71.18 72.05 71.18 71.41 70.45 687,100
Aug 11, 2023 71.35 71.38 70.86 71.09 70.13 511,000
Aug 10, 2023 71.00 71.85 70.93 71.33 70.37 362,900
Aug 9, 2023 70.89 70.89 69.55 70.56 69.61 590,200
Aug 8, 2023 69.27 70.07 69.11 69.70 68.76 526,300
Aug 4, 2023 69.17 70.12 68.90 69.90 68.96 260,900
Aug 3, 2023 69.73 69.73 68.64 69.27 68.34 395,900
Aug 2, 2023 70.37 70.53 69.78 70.10 69.15 541,600
Aug 1, 2023 70.99 71.26 69.96 70.56 69.61 355,700
Jul 31, 2023 71.47 71.49 70.62 70.97 70.01 419,900
Jul 28, 2023 72.08 72.43 71.49 71.51 70.55 170,700
Jul 27, 2023 72.64 73.01 71.84 72.05 71.08 446,100
Jul 26, 2023 73.41 73.41 72.34 72.35 71.37 597,300
Jul 25, 2023 73.70 73.70 72.53 73.47 72.48 303,600
Jul 24, 2023 74.30 74.50 73.80 74.07 73.07 147,700
Jul 21, 2023 73.52 74.39 73.32 74.29 73.29 213,400
Jul 20, 2023 72.87 73.36 72.66 73.23 72.24 234,500
Jul 19, 2023 72.95 73.36 72.53 72.91 71.93 287,800
Jul 18, 2023 74.27 74.32 72.86 73.11 72.12 516,500
Jul 17, 2023 74.31 74.82 73.85 74.13 73.13 192,400
Jul 14, 2023 72.69 74.23 72.58 74.14 73.14 564,200
Jul 13, 2023 72.26 72.74 71.90 72.51 71.53 449,800
Jul 12, 2023 72.45 72.66 71.87 72.20 71.23 232,100
Jul 11, 2023 73.26 73.36 72.20 72.35 71.37 256,100
Jul 10, 2023 73.28 73.76 72.84 73.13 72.14 262,400
Jul 7, 2023 73.24 73.55 72.86 73.09 72.10 417,500
Jul 6, 2023 73.87 73.93 73.19 73.33 72.34 414,500
Jul 5, 2023 74.60 74.76 74.08 74.25 73.25 333,400
Jul 4, 2023 75.00 75.06 74.50 74.64 73.63 125,700
Jun 30, 2023 74.19 74.94 74.09 74.82 73.81 439,600
Jun 29, 2023 74.35 74.51 74.02 74.09 73.09 278,900
Jun 28, 2023 73.49 74.45 73.32 74.31 73.31 347,700
Jun 27, 2023 73.34 73.50 73.06 73.39 72.40 329,300
Jun 26, 2023 72.07 73.41 72.07 73.10 72.11 472,600
Jun 23, 2023 71.51 72.31 71.27 71.91 70.94 487,300
Jun 22, 2023 71.07 71.71 71.00 71.51 70.55 372,800
Jun 21, 2023 71.50 71.91 71.09 71.16 70.20 413,600
Jun 20, 2023 71.10 71.81 70.89 71.59 70.62 709,400
Jun 19, 2023 71.22 72.20 70.90 71.15 70.19 155,600
Jun 16, 2023 72.00 72.54 70.98 71.14 70.18 1,590,400
Jun 15, 2023 71.10 72.09 71.10 71.77 70.80 521,200
Jun 14, 2023 70.01 71.25 69.81 71.10 70.14 448,800
Jun 13, 2023 69.85 70.40 69.61 69.97 69.03 558,400
Jun 12, 2023 70.12 70.31 69.87 69.99 69.05 436,900
Jun 9, 2023 69.96 70.63 69.85 70.16 69.21 436,000
Jun 8, 2023 71.00 71.64 70.08 70.11 69.16 482,000
Jun 7, 2023 70.75 71.16 69.93 70.91 69.95 630,700
Jun 6, 2023 71.34 71.55 70.57 70.99 70.03 440,500
Jun 5, 2023 71.84 72.20 71.18 71.34 70.38 708,200
Jun 2, 2023 71.50 72.07 70.73 71.92 70.95 547,400
Jun 1, 2023 71.05 72.19 71.05 71.51 70.55 579,500
May 31, 2023 72.54 72.64 71.24 71.41 70.45 1,491,100
May 30, 2023 72.92 73.24 72.41 72.51 71.53 514,100
May 29, 2023 73.49 73.53 73.18 73.26 72.27 131,900
May 26, 2023 73.64 73.88 73.28 73.51 72.52 317,800
May 25, 2023 73.60 74.02 73.34 73.42 72.43 799,100
May 24, 2023 73.34 73.95 73.00 73.81 72.81 678,600
May 23, 2023 74.75 74.95 73.08 73.13 72.14 936,900
May 19, 2023 74.93 75.53 74.89 75.20 74.19 634,000
May 18, 2023 75.54 75.73 74.36 74.80 73.79 859,200
May 17, 2023 76.44 76.44 74.89 75.38 74.36 1,063,800
May 16, 2023 77.65 77.65 76.29 76.51 75.48 609,500
May 15, 2023 78.72 78.88 77.71 77.85 76.80 452,300
May 12, 2023 77.85 78.81 77.85 78.56 77.50 373,900
May 11, 2023 77.18 78.20 77.08 77.86 76.81 399,500
May 10, 2023 77.74 77.88 76.57 77.16 76.12 477,300
May 9, 2023 0.30 Dividend
May 9, 2023 77.16 77.97 77.16 77.75 76.70 262,800
May 8, 2023 76.98 77.33 76.66 77.24 75.90 291,900
May 5, 2023 77.67 77.78 76.43 77.00 75.66 312,700
May 4, 2023 78.64 78.78 77.28 77.57 76.22 349,300
May 3, 2023 78.55 78.80 77.79 78.22 76.86 413,400
May 2, 2023 77.96 78.57 77.71 78.47 77.11 638,800
May 1, 2023 77.55 78.24 77.34 78.16 76.80 436,800
Apr 28, 2023 77.01 77.34 76.74 77.22 75.88 322,900
Apr 27, 2023 76.75 77.65 76.75 77.14 75.80 330,400
Apr 26, 2023 76.79 77.27 76.59 77.11 75.77 573,600
Apr 25, 2023 76.93 77.83 76.46 76.82 75.49 359,800
Apr 24, 2023 76.00 77.18 75.65 76.84 75.51 481,200
Apr 21, 2023 75.70 76.65 75.52 76.28 74.96 354,700
Apr 20, 2023 75.30 75.92 74.96 75.26 73.95 347,000
Apr 19, 2023 75.25 76.33 75.05 75.28 73.97 339,500

Related Tickers

EMP-A.TO Empire Company Limited
31.69
-0.03%
 
L.TO Loblaw Companies Limited
148.27
+0.03%
 
WN.TO George Weston Limited
177.84
+0.44%
 
NWC.TO The North West Company Inc.
38.68
+0.36%
 
LBLCF Loblaw Companies Limited
107.45
+0.51%
 
CA.PA Carrefour SA
15.76
+0.29%
 
DNOPY Dino Polska S.A.
45.10
+1.10%
 
KR The Kroger Co.
56.58
+1.82%
 
IMKTA Ingles Markets, Incorporated
75.34
+2.70%
 
TSCDY Tesco PLC
10.58
-0.62%