Metatek-Group Ltd. (TSX:MTEK)
Canada
· Delayed Price · Currency is CAD 5.02
+0.05 (1.01%)
Apr 29, 2026, 12:43 PM EST
Metatek-Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.93 | 5.02 | 4.93 | 4.97 | 4.97 | - | 12,070 |
| Apr 28, 2026 | 4.93 | 5.02 | 4.93 | 4.97 | 4.97 | -0.60% | 12,070 |
| Apr 27, 2026 | 4.90 | 5.01 | 4.87 | 5.00 | 5.00 | 1.01% | 17,400 |
| Apr 24, 2026 | 5.00 | 5.05 | 4.94 | 4.95 | 4.95 | -1.00% | 20,250 |
| Apr 23, 2026 | 5.05 | 5.06 | 5.00 | 5.00 | 5.00 | -1.77% | 12,481 |
| Apr 22, 2026 | 5.00 | 5.15 | 5.00 | 5.09 | 5.09 | 1.39% | 13,556 |
| Apr 21, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.40% | 11,315 |
| Apr 20, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 7,701 |
| Apr 17, 2026 | 5.20 | 5.20 | 4.99 | 5.00 | 5.00 | -2.34% | 69,770 |
| Apr 16, 2026 | 4.97 | 5.12 | 4.87 | 5.12 | 5.12 | 2.40% | 48,324 |
| Apr 15, 2026 | 4.83 | 5.00 | 4.70 | 5.00 | 5.00 | 2.04% | 275,769 |
| Apr 14, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | 0.41% | 19,001 |
| Apr 13, 2026 | 4.83 | 4.90 | 4.82 | 4.88 | 4.88 | 1.46% | 8,000 |
| Apr 10, 2026 | 4.86 | 4.90 | 4.70 | 4.81 | 4.81 | -1.84% | 54,547 |
| Apr 9, 2026 | 4.88 | 4.98 | 4.88 | 4.90 | 4.90 | 1.03% | 843 |
| Apr 8, 2026 | 4.89 | 4.97 | 4.85 | 4.85 | 4.85 | 0.62% | 2,000 |
| Apr 7, 2026 | 4.93 | 4.98 | 4.70 | 4.82 | 4.82 | -2.13% | 146,056 |
| Apr 6, 2026 | 4.92 | 4.99 | 4.90 | 4.93 | 4.93 | 0.72% | 28,200 |
| Apr 2, 2026 | 4.94 | 4.95 | 4.84 | 4.89 | 4.89 | -1.21% | 61,321 |
| Apr 1, 2026 | 4.85 | 4.97 | 4.85 | 4.95 | 4.95 | 1.02% | 27,415 |
| Mar 31, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,250 |
| Mar 30, 2026 | 4.93 | 5.00 | 4.90 | 5.00 | 5.00 | 1.83% | 43,520 |
| Mar 27, 2026 | 4.95 | 4.95 | 4.90 | 4.91 | 4.91 | -1.80% | 15,600 |
| Mar 26, 2026 | 4.95 | 5.00 | 4.90 | 5.00 | 5.00 | 1.01% | 4,610 |
| Mar 25, 2026 | 4.95 | 5.00 | 4.90 | 4.95 | 4.95 | 0.81% | 7,401 |
| Mar 24, 2026 | 4.95 | 5.00 | 4.90 | 4.91 | 4.91 | -0.81% | 36,900 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | - | 3,290 |
| Mar 20, 2026 | 4.95 | 5.00 | 4.95 | 4.95 | 4.95 | 0.41% | 21,175 |