Skip to main content
Metro Inc. (TSX:MRU)
Canada flag Canada · Delayed Price · Currency is CAD
99.85
-0.03 (-0.03%)
At close: Dec 5, 2025

Metro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202599.81100.2499.2699.8599.85-0.03%246,384
Dec 4, 202598.44100.0798.4499.8899.881.51%487,655
Dec 3, 202599.4799.5097.9098.3998.39-1.32%389,049
Dec 2, 2025100.86100.8799.5699.7199.71-1.09%366,920
Dec 1, 2025100.26101.30100.22100.81100.810.55%469,672
Nov 28, 202599.75100.9899.60100.26100.260.31%525,200
Nov 27, 2025100.35100.3599.6599.9599.95-0.10%77,547
Nov 26, 2025100.26100.9299.99100.05100.05-0.09%415,660
Nov 25, 202599.07100.1698.36100.14100.141.83%726,828
Nov 24, 202599.9099.9097.6598.3498.34-1.85%1,687,455
Nov 21, 2025100.36101.0399.83100.19100.19-0.11%565,703
Nov 20, 202599.34100.4798.75100.30100.301.55%448,083
Nov 19, 202597.0199.4796.3798.7798.770.94%705,440
Nov 18, 202598.7599.7197.4797.8597.85-1.06%1,087,281
Nov 17, 202598.0598.9497.4898.9098.900.88%873,858
Nov 14, 202596.9798.2896.4898.0498.040.99%618,862
Nov 13, 202596.9198.0296.8497.0897.080.03%1,110,925
Nov 12, 202594.1797.2394.1497.0597.053.11%891,326
Nov 11, 202594.9095.0094.0394.1294.12-0.66%348,655
Nov 10, 202594.9095.1594.0694.7594.75-0.27%547,018
Nov 7, 202595.0695.1893.9895.0195.010.20%469,344
Nov 6, 202594.9695.3193.9394.8294.82-0.61%253,881
Nov 5, 202593.2895.4993.2895.4095.401.99%485,582
Nov 4, 202593.2094.0092.7593.5493.540.10%349,512
Nov 3, 202593.4593.4991.7193.4593.45-0.04%867,901
Oct 31, 202592.6993.5292.2693.4993.490.49%362,137
Oct 30, 202592.0293.0791.9993.0393.031.13%364,043
Oct 29, 202594.5194.6591.5091.9991.99-2.90%610,913
Oct 28, 202595.0295.3494.3794.7494.74-0.35%636,427
Oct 27, 202594.2495.0993.9295.0795.070.64%527,617
Oct 24, 202594.4594.7994.0494.4794.47-0.08%236,276
Oct 23, 202595.2395.7794.3194.5594.55-1.33%406,743
Oct 22, 202595.3396.4494.7295.8295.450.46%360,501
Oct 21, 202595.8396.2895.2795.3895.01-0.42%637,161
Oct 20, 202596.7196.7995.5895.7895.41-0.87%476,583
Oct 17, 202595.9197.1295.5296.6296.250.69%729,499
Oct 16, 202594.5495.9994.4495.9695.591.57%337,654
Oct 15, 202594.3995.7494.3794.4894.12-0.19%653,000
Oct 14, 202593.4695.4993.1094.6694.291.20%1,249,965
Oct 10, 202592.7993.5892.2993.5493.181.26%584,880
Oct 9, 202592.3392.7491.8692.3892.020.22%326,804
Oct 8, 202592.1292.8191.7992.1891.820.15%486,918
Oct 7, 202591.5692.1290.7392.0491.680.67%383,981
Oct 6, 202593.2293.2291.4091.4391.08-1.76%666,507
Oct 3, 202593.2593.4992.7293.0792.71-0.48%452,969
Oct 2, 202593.2693.6292.6993.5293.160.26%1,144,098
Oct 1, 202593.3593.8792.7393.2892.92-0.20%439,107
Sep 30, 202593.4493.9193.0493.4793.110.10%517,773
Sep 29, 202592.0093.4292.0093.3893.021.28%521,388
Sep 26, 202592.8793.2392.0092.2091.84-0.65%272,448
Sep 25, 202592.4293.0192.1092.8092.440.22%589,131
Sep 24, 202592.6593.3092.1592.6092.24-0.19%615,302
Sep 23, 202592.3093.0092.0092.7892.420.52%354,082
Sep 22, 202593.9193.9892.2792.3091.94-1.75%721,237
Sep 19, 202595.4095.4093.1193.9493.580.63%1,405,636
Sep 18, 202593.0693.6092.6193.3592.990.37%511,692
Sep 17, 202593.6093.9992.9293.0192.65-0.49%921,552
Sep 16, 202594.6094.7392.7593.4793.11-1.16%700,987
Sep 15, 202596.4296.8094.3394.5794.20-2.21%431,839
Sep 12, 202596.4596.7796.0696.7196.340.08%338,560
Sep 11, 202595.5696.7595.2996.6396.261.10%519,848
Sep 10, 202595.7196.0295.1595.5895.21-0.30%457,508
Sep 9, 202596.0096.2595.4595.8795.50-0.44%591,101
Sep 8, 202597.3197.3195.9996.2995.92-1.05%667,508
Sep 5, 202596.8797.4096.4897.3196.930.56%683,402
Sep 4, 202598.3398.5694.8896.7796.40-1.73%594,445
Sep 3, 202597.6898.8997.5998.4797.720.98%399,898
Sep 2, 202598.3098.3097.1397.5196.77-0.94%408,229
Aug 29, 202598.3698.4997.4798.4497.690.74%408,364
Aug 28, 202598.2098.4997.3797.7296.98-0.77%512,905
Aug 27, 202599.0799.9297.8698.4897.73-0.60%634,647
Aug 26, 202599.93100.0798.8299.0798.32-1.03%961,590
Aug 25, 2025100.61100.6199.36100.1099.340.32%406,710
Aug 22, 2025102.10102.2699.7299.7899.02-2.27%557,540
Aug 21, 2025102.26102.64101.80102.10101.32-494,507
Aug 20, 2025101.18102.71101.10102.10101.320.78%453,084
Aug 19, 2025101.11101.58100.44101.31100.540.39%701,741
Aug 18, 202599.20101.1799.09100.92100.151.82%449,114
Aug 15, 202598.5599.8498.2599.1298.370.74%414,552
Aug 14, 202599.1399.4897.9198.3997.64-0.19%428,505
Aug 13, 2025103.42104.0698.5198.5897.83-7.03%831,655
Aug 12, 2025105.63106.32104.72106.03105.220.06%271,275
Aug 11, 2025104.59106.16104.22105.97105.160.97%356,646
Aug 8, 2025105.63106.25104.62104.95104.15-0.40%344,058
Aug 7, 2025107.07107.78105.30105.37104.57-1.58%360,950
Aug 6, 2025106.45107.33105.25107.06106.250.15%256,235
Aug 5, 2025106.09107.52105.70106.90106.091.44%329,007
Aug 1, 2025105.95106.22105.19105.38104.58-0.54%340,661
Jul 31, 2025105.64106.30105.47105.95105.140.24%282,777
Jul 30, 2025106.24106.66105.28105.70104.90-0.36%180,761
Jul 29, 2025104.99106.37104.70106.08105.271.27%189,462
Jul 28, 2025105.34105.34104.47104.75103.95-0.93%357,657
Jul 25, 2025105.36106.13105.00105.73104.930.47%234,807
Jul 24, 2025103.83106.04103.83105.24104.441.34%327,845
Jul 23, 2025103.84104.43103.57103.85103.06-0.11%295,681
Jul 22, 2025104.83105.78103.83103.96103.17-0.79%333,783
Jul 21, 2025105.48105.87104.69104.79103.99-0.29%359,419
Jul 18, 2025104.35105.30103.87105.10104.300.98%373,863
Jul 17, 2025104.78105.06103.43104.08103.29-0.69%325,047
Jul 16, 2025104.11105.32103.97104.80104.000.74%325,997