Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Metro Inc. (MRU) Price History

Daily open, high, low, close and volume for Metro Inc. (MRU) from 2025-10-15 to 2026-10-15, newest first.

‹ MRU price and chart
DateOpenHighLowCloseVolume
2026-10-15CAD 93.46CAD 96.33CAD 93.46CAD 95.09963,961
2026-10-14CAD 91.70CAD 93.13CAD 91.50CAD 92.83538,200
2026-10-13CAD 91.26CAD 92.24CAD 90.91CAD 91.27357,300
2026-10-09CAD 90.68CAD 91.02CAD 89.76CAD 90.38453,700
2026-10-08CAD 89.46CAD 91.42CAD 89.46CAD 90.72306,500
2026-10-07CAD 88.91CAD 90.78CAD 88.83CAD 89.51517,900
2026-10-06CAD 89.68CAD 89.82CAD 88.61CAD 88.98574,600
2026-10-05CAD 88.80CAD 89.85CAD 88.65CAD 89.65341,200
2026-10-02CAD 89.82CAD 90.12CAD 88.88CAD 89.09861,300
2026-10-01CAD 90.28CAD 90.32CAD 89.10CAD 89.78462,800
2026-09-30CAD 91.10CAD 91.10CAD 89.95CAD 89.95536,400
2026-09-29CAD 91.50CAD 91.50CAD 89.67CAD 90.53537,800
2026-09-28CAD 90.59CAD 91.09CAD 89.99CAD 90.511,025,000
2026-09-25CAD 89.70CAD 90.90CAD 89.69CAD 90.60402,100
2026-09-24CAD 90.39CAD 91.12CAD 89.47CAD 89.69919,400
2026-09-23CAD 91.54CAD 91.64CAD 90.18CAD 90.20693,100
2026-09-22CAD 91.96CAD 93.17CAD 91.62CAD 91.62660,500
2026-09-21CAD 91.25CAD 92.03CAD 91.00CAD 91.44447,100
2026-09-18CAD 91.48CAD 91.67CAD 90.97CAD 91.462,572,700
2026-09-17CAD 91.48CAD 92.10CAD 91.27CAD 91.80928,200
2026-09-16CAD 89.96CAD 91.61CAD 89.96CAD 91.40377,600
2026-09-15CAD 91.10CAD 91.59CAD 89.58CAD 89.84592,600
2026-09-14CAD 88.75CAD 91.86CAD 88.75CAD 91.55839,100
2026-09-11CAD 88.88CAD 89.09CAD 88.07CAD 88.16629,100
2026-09-10CAD 90.24CAD 90.45CAD 87.63CAD 88.641,547,500
2026-09-09CAD 89.88CAD 90.49CAD 89.15CAD 90.151,108,600
2026-09-08CAD 89.75CAD 90.20CAD 89.15CAD 90.10652,900
2026-09-04CAD 89.60CAD 90.68CAD 89.55CAD 90.05260,400
2026-09-03CAD 88.70CAD 89.86CAD 88.66CAD 89.69527,900
2026-09-02CAD 88.74CAD 89.03CAD 88.00CAD 88.82521,500
2026-09-01CAD 88.33CAD 89.50CAD 88.14CAD 88.58347,200
2026-08-31CAD 88.00CAD 88.48CAD 87.39CAD 88.02740,900
2026-08-28CAD 89.13CAD 89.59CAD 88.08CAD 88.26281,900
2026-08-27CAD 90.10CAD 90.10CAD 88.89CAD 89.01859,600
2026-08-26CAD 89.96CAD 90.34CAD 89.47CAD 90.21360,900
2026-08-25CAD 90.02CAD 90.25CAD 89.67CAD 89.96502,600
2026-08-24CAD 89.66CAD 90.64CAD 89.02CAD 90.21271,600
2026-08-21CAD 89.62CAD 89.89CAD 89.04CAD 89.40798,500
2026-08-20CAD 89.00CAD 89.92CAD 88.95CAD 89.71775,800
2026-08-19CAD 87.50CAD 89.43CAD 87.20CAD 89.31697,000
2026-08-18CAD 88.00CAD 88.66CAD 87.58CAD 87.61566,900
2026-08-17CAD 87.90CAD 87.96CAD 86.90CAD 87.90672,600
2026-08-14CAD 89.47CAD 89.74CAD 88.02CAD 88.05750,300
2026-08-13CAD 90.43CAD 91.24CAD 89.19CAD 89.49637,000
2026-08-12CAD 89.00CAD 91.27CAD 87.85CAD 89.98848,400
2026-08-11CAD 89.87CAD 90.37CAD 89.57CAD 89.78601,600
2026-08-10CAD 90.33CAD 90.35CAD 89.65CAD 89.811,135,100
2026-08-07CAD 89.94CAD 90.90CAD 89.40CAD 90.35861,000
2026-08-06CAD 92.13CAD 92.13CAD 89.84CAD 90.31613,700
2026-08-05CAD 93.43CAD 93.59CAD 91.14CAD 91.64488,500
2026-08-04CAD 93.23CAD 94.00CAD 92.08CAD 92.78550,000
2026-07-31CAD 93.25CAD 94.58CAD 92.95CAD 93.18324,900
2026-07-30CAD 94.74CAD 95.00CAD 92.60CAD 93.71401,300
2026-07-29CAD 94.79CAD 95.92CAD 94.74CAD 95.36323,200
2026-07-28CAD 93.89CAD 95.50CAD 93.75CAD 94.82589,300
2026-07-27CAD 92.77CAD 93.99CAD 91.93CAD 93.44742,400
2026-07-24CAD 91.30CAD 92.72CAD 90.92CAD 92.53221,600
2026-07-23CAD 92.00CAD 92.02CAD 90.42CAD 91.12305,200
2026-07-22CAD 92.81CAD 93.21CAD 92.14CAD 92.29422,600
2026-07-21CAD 92.06CAD 92.72CAD 91.51CAD 92.67391,300
2026-07-20CAD 92.75CAD 93.84CAD 92.09CAD 92.32419,800
2026-07-17CAD 95.00CAD 95.12CAD 93.10CAD 94.02202,400
2026-07-16CAD 93.34CAD 95.12CAD 93.08CAD 94.11273,400
2026-07-15CAD 93.24CAD 94.99CAD 92.31CAD 93.30311,000
2026-07-14CAD 94.12CAD 94.23CAD 93.25CAD 93.56442,000
2026-07-13CAD 93.68CAD 95.19CAD 93.34CAD 94.46946,100
2026-07-10CAD 91.95CAD 93.68CAD 91.84CAD 93.64492,100
2026-07-09CAD 91.41CAD 91.75CAD 90.26CAD 91.56837,300
2026-07-08CAD 89.96CAD 91.93CAD 89.85CAD 91.88678,100
2026-07-07CAD 89.92CAD 90.79CAD 89.72CAD 90.07398,600
2026-07-06CAD 90.06CAD 90.15CAD 88.19CAD 89.46602,800
2026-07-03CAD 90.29CAD 90.81CAD 89.95CAD 90.11183,700
2026-07-02CAD 91.33CAD 91.85CAD 89.16CAD 90.85424,500
2026-06-30CAD 91.03CAD 91.61CAD 90.67CAD 90.68625,800
2026-06-29CAD 93.00CAD 93.18CAD 90.58CAD 90.99712,300
2026-06-26CAD 94.80CAD 94.80CAD 91.90CAD 92.98730,600
2026-06-25CAD 94.35CAD 94.91CAD 93.87CAD 94.21501,300
2026-06-24CAD 92.02CAD 94.67CAD 92.02CAD 94.62474,100
2026-06-23CAD 90.58CAD 92.16CAD 90.42CAD 91.65427,100
2026-06-22CAD 91.09CAD 91.15CAD 89.54CAD 89.80390,700
2026-06-19CAD 91.72CAD 92.05CAD 91.18CAD 91.501,001,500
2026-06-18CAD 91.59CAD 92.80CAD 91.49CAD 91.71376,100
2026-06-17CAD 92.18CAD 92.19CAD 91.03CAD 91.88385,000
2026-06-16CAD 92.70CAD 93.13CAD 91.87CAD 92.67215,400
2026-06-15CAD 92.76CAD 93.47CAD 92.16CAD 92.60379,800
2026-06-12CAD 94.43CAD 94.66CAD 93.01CAD 93.21625,800
2026-06-11CAD 93.97CAD 94.72CAD 93.37CAD 94.13624,600
2026-06-10CAD 94.27CAD 94.58CAD 93.39CAD 93.75585,500
2026-06-09CAD 92.41CAD 95.70CAD 92.38CAD 94.16641,700
2026-06-08CAD 91.61CAD 92.90CAD 91.51CAD 92.36732,400
2026-06-05CAD 88.87CAD 93.45CAD 88.87CAD 92.64693,800
2026-06-04CAD 89.34CAD 90.15CAD 88.66CAD 88.76612,200
2026-06-03CAD 87.59CAD 89.02CAD 87.50CAD 89.02574,000
2026-06-02CAD 88.10CAD 88.55CAD 86.63CAD 87.68405,000
2026-06-01CAD 88.17CAD 89.26CAD 88.01CAD 88.49353,500
2026-05-29CAD 88.38CAD 89.42CAD 88.25CAD 88.471,163,500
2026-05-28CAD 87.69CAD 88.80CAD 87.59CAD 88.48383,300
2026-05-27CAD 87.42CAD 88.08CAD 87.12CAD 87.951,169,000
2026-05-26CAD 89.21CAD 89.48CAD 87.39CAD 87.44607,400
2026-05-25CAD 89.20CAD 89.86CAD 88.84CAD 89.25178,500
2026-05-22CAD 90.01CAD 90.17CAD 88.91CAD 89.34264,300
2026-05-21CAD 89.76CAD 90.32CAD 89.05CAD 90.02384,700
2026-05-20CAD 89.87CAD 90.48CAD 89.40CAD 90.02494,800
2026-05-19CAD 89.03CAD 90.51CAD 89.03CAD 90.06461,700
2026-05-15CAD 89.14CAD 89.50CAD 88.61CAD 89.00657,600
2026-05-14CAD 88.25CAD 89.17CAD 88.25CAD 88.79411,800
2026-05-13CAD 87.80CAD 88.42CAD 87.57CAD 88.07472,500
2026-05-12CAD 88.42CAD 88.91CAD 87.84CAD 88.20634,500
2026-05-11CAD 89.28CAD 89.28CAD 87.84CAD 88.14648,000
2026-05-08CAD 88.82CAD 89.45CAD 88.59CAD 89.32482,100
2026-05-07CAD 88.72CAD 89.70CAD 88.69CAD 88.86612,800
2026-05-06CAD 89.94CAD 90.00CAD 88.33CAD 88.77460,800
2026-05-05CAD 89.75CAD 90.43CAD 89.48CAD 89.55475,800
2026-05-04CAD 91.16CAD 91.16CAD 89.67CAD 90.09750,800
2026-05-01CAD 91.47CAD 92.33CAD 91.14CAD 91.16204,600
2026-04-30CAD 89.40CAD 91.21CAD 89.13CAD 91.06570,500
2026-04-29CAD 90.08CAD 90.82CAD 89.37CAD 89.37406,300
2026-04-28CAD 90.93CAD 91.09CAD 90.06CAD 90.33526,500
2026-04-27CAD 90.91CAD 91.63CAD 90.70CAD 90.85782,000
2026-04-24CAD 89.93CAD 91.20CAD 89.60CAD 91.09468,500
2026-04-23CAD 90.24CAD 91.16CAD 89.60CAD 89.88493,200
2026-04-22CAD 93.60CAD 93.70CAD 89.30CAD 90.35860,400
2026-04-21CAD 91.81CAD 93.56CAD 91.81CAD 92.88443,800
2026-04-20CAD 91.37CAD 92.20CAD 91.28CAD 92.20714,400
2026-04-17CAD 91.50CAD 92.47CAD 91.26CAD 91.43568,100
2026-04-16CAD 92.93CAD 93.05CAD 91.00CAD 91.16581,700
2026-04-15CAD 92.31CAD 93.02CAD 91.90CAD 92.87431,700
2026-04-14CAD 92.61CAD 92.80CAD 91.62CAD 92.35623,700
2026-04-13CAD 93.10CAD 93.20CAD 91.51CAD 92.73778,800
2026-04-10CAD 94.50CAD 95.12CAD 92.69CAD 92.93652,000
2026-04-09CAD 97.80CAD 97.83CAD 94.02CAD 94.15765,900
2026-04-08CAD 96.67CAD 98.17CAD 96.26CAD 98.04524,900
2026-04-07CAD 96.74CAD 97.18CAD 95.84CAD 96.62491,400
2026-04-06CAD 96.45CAD 97.46CAD 96.40CAD 96.88270,700
2026-04-02CAD 95.55CAD 97.27CAD 94.99CAD 96.44237,400
2026-04-01CAD 95.31CAD 95.82CAD 94.88CAD 95.54388,900
2026-03-31CAD 95.35CAD 95.80CAD 94.29CAD 95.18376,200
2026-03-30CAD 94.56CAD 96.10CAD 94.02CAD 95.30256,700
2026-03-27CAD 93.27CAD 94.22CAD 92.82CAD 94.12337,600
2026-03-26CAD 94.11CAD 95.05CAD 93.47CAD 93.54306,600
2026-03-25CAD 94.82CAD 95.30CAD 93.81CAD 94.17484,200
2026-03-24CAD 95.41CAD 96.18CAD 94.21CAD 94.28314,500
2026-03-23CAD 95.01CAD 95.96CAD 94.60CAD 95.69270,200
2026-03-20CAD 93.89CAD 94.95CAD 93.37CAD 94.521,088,600
2026-03-19CAD 94.78CAD 94.78CAD 93.00CAD 93.77467,700
2026-03-18CAD 95.36CAD 95.99CAD 94.82CAD 94.82379,700
2026-03-17CAD 96.64CAD 96.74CAD 95.46CAD 95.65365,000
2026-03-16CAD 94.77CAD 96.88CAD 94.53CAD 96.81274,100
2026-03-13CAD 94.07CAD 95.33CAD 94.04CAD 95.02321,600
2026-03-12CAD 93.78CAD 94.40CAD 92.88CAD 93.61793,500
2026-03-11CAD 94.46CAD 94.79CAD 93.31CAD 93.76615,200
2026-03-10CAD 94.97CAD 95.72CAD 94.49CAD 94.72504,500
2026-03-09CAD 94.65CAD 95.70CAD 94.31CAD 95.40534,800
2026-03-06CAD 95.75CAD 96.56CAD 94.61CAD 95.12534,200
2026-03-05CAD 95.56CAD 96.57CAD 94.82CAD 96.13460,600
2026-03-04CAD 96.99CAD 97.67CAD 95.34CAD 95.85671,100
2026-03-03CAD 97.68CAD 98.04CAD 95.82CAD 96.97565,100
2026-03-02CAD 96.30CAD 98.61CAD 96.14CAD 98.00493,900
2026-02-27CAD 96.63CAD 99.04CAD 96.63CAD 97.191,225,300
2026-02-26CAD 96.49CAD 97.66CAD 96.31CAD 96.95652,600
2026-02-25CAD 97.35CAD 97.61CAD 96.02CAD 96.60515,500
2026-02-24CAD 99.63CAD 99.70CAD 97.86CAD 97.99539,600
2026-02-23CAD 97.15CAD 99.62CAD 97.02CAD 99.56490,000
2026-02-20CAD 98.48CAD 98.48CAD 96.80CAD 97.13482,100
2026-02-19CAD 98.16CAD 99.09CAD 97.47CAD 98.43518,100
2026-02-18CAD 98.11CAD 98.52CAD 97.25CAD 98.28644,800
2026-02-17CAD 97.53CAD 98.62CAD 97.39CAD 98.21557,700
2026-02-13CAD 96.59CAD 97.53CAD 96.16CAD 97.31389,700
2026-02-12CAD 94.91CAD 96.79CAD 94.80CAD 96.64494,700
2026-02-11CAD 94.51CAD 95.85CAD 93.99CAD 95.21443,600
2026-02-10CAD 95.35CAD 95.76CAD 94.34CAD 94.51475,000
2026-02-09CAD 95.48CAD 96.30CAD 94.37CAD 95.35432,600
2026-02-06CAD 95.78CAD 96.10CAD 95.11CAD 95.75783,800
2026-02-05CAD 95.40CAD 97.28CAD 95.37CAD 95.67895,100
2026-02-04CAD 93.35CAD 96.60CAD 93.11CAD 95.62923,500
2026-02-03CAD 91.28CAD 93.65CAD 90.85CAD 93.11816,900
2026-02-02CAD 90.67CAD 92.25CAD 90.09CAD 91.49485,800
2026-01-30CAD 90.84CAD 91.20CAD 89.64CAD 90.39781,900
2026-01-29CAD 90.87CAD 91.91CAD 90.39CAD 90.41668,800
2026-01-28CAD 92.74CAD 93.81CAD 90.64CAD 90.68796,800
2026-01-27CAD 95.95CAD 96.29CAD 90.84CAD 92.931,373,900
2026-01-26CAD 99.68CAD 99.81CAD 96.91CAD 98.32968,200
2026-01-23CAD 99.31CAD 99.76CAD 98.58CAD 99.38504,200
2026-01-22CAD 99.32CAD 99.98CAD 98.78CAD 99.52281,400
2026-01-21CAD 97.57CAD 99.30CAD 97.50CAD 99.08257,600
2026-01-20CAD 97.70CAD 98.90CAD 97.66CAD 97.95555,300
2026-01-19CAD 97.32CAD 98.33CAD 97.20CAD 98.20157,500
2026-01-16CAD 98.22CAD 98.64CAD 96.92CAD 97.57612,400
2026-01-15CAD 98.81CAD 99.40CAD 98.17CAD 98.27299,100
2026-01-14CAD 99.47CAD 99.74CAD 98.11CAD 98.71375,200
2026-01-13CAD 99.86CAD 99.86CAD 98.06CAD 98.72448,800
2026-01-12CAD 98.38CAD 100.32CAD 98.16CAD 99.95523,700
2026-01-09CAD 97.76CAD 98.44CAD 97.63CAD 98.37258,800
2026-01-08CAD 97.43CAD 99.10CAD 96.84CAD 97.95346,700
2026-01-07CAD 98.10CAD 99.10CAD 97.46CAD 97.47495,300
2026-01-06CAD 98.40CAD 99.75CAD 97.83CAD 98.46330,300
2026-01-05CAD 98.45CAD 99.00CAD 97.87CAD 98.68362,700
2026-01-02CAD 98.94CAD 99.27CAD 98.70CAD 99.01161,700
2025-12-31CAD 98.64CAD 98.96CAD 98.54CAD 98.79206,100
2025-12-30CAD 98.58CAD 99.07CAD 98.38CAD 98.64322,100
2025-12-29CAD 97.55CAD 98.69CAD 97.55CAD 98.58265,800
2025-12-24CAD 98.14CAD 98.64CAD 97.84CAD 97.97127,500
2025-12-23CAD 98.47CAD 98.80CAD 98.18CAD 98.48480,100
2025-12-22CAD 97.44CAD 98.48CAD 96.14CAD 98.42350,200
2025-12-19CAD 99.97CAD 100.13CAD 97.57CAD 97.991,540,100
2025-12-18CAD 99.46CAD 100.14CAD 99.16CAD 99.76433,500
2025-12-17CAD 99.37CAD 99.91CAD 98.41CAD 99.53361,800
2025-12-16CAD 99.10CAD 99.74CAD 98.58CAD 99.32353,100
2025-12-15CAD 99.02CAD 99.57CAD 98.46CAD 99.02537,000
2025-12-12CAD 98.89CAD 99.08CAD 98.34CAD 99.02300,500
2025-12-11CAD 98.58CAD 99.36CAD 98.58CAD 98.92524,400
2025-12-10CAD 99.65CAD 99.65CAD 97.74CAD 98.63592,800
2025-12-09CAD 99.72CAD 100.34CAD 99.41CAD 99.80319,300
2025-12-08CAD 99.40CAD 99.87CAD 99.02CAD 99.85412,300
2025-12-05CAD 99.81CAD 100.24CAD 99.26CAD 99.85269,200
2025-12-04CAD 98.44CAD 100.07CAD 98.44CAD 99.88487,700
2025-12-03CAD 99.47CAD 99.50CAD 97.90CAD 98.39418,200
2025-12-02CAD 100.86CAD 100.87CAD 99.56CAD 99.71366,900
2025-12-01CAD 100.26CAD 101.30CAD 100.22CAD 100.81469,700
2025-11-28CAD 99.75CAD 100.98CAD 99.60CAD 100.26525,200
2025-11-27CAD 100.35CAD 100.35CAD 99.65CAD 99.9577,500
2025-11-26CAD 100.26CAD 100.92CAD 99.99CAD 100.05415,700
2025-11-25CAD 99.07CAD 100.16CAD 98.36CAD 100.14726,800
2025-11-24CAD 99.90CAD 99.90CAD 97.65CAD 98.341,687,500
2025-11-21CAD 100.36CAD 101.03CAD 99.83CAD 100.19565,700
2025-11-20CAD 99.34CAD 100.47CAD 98.75CAD 100.30448,100
2025-11-19CAD 97.01CAD 99.47CAD 96.37CAD 98.77705,400
2025-11-18CAD 98.75CAD 99.71CAD 97.47CAD 97.851,087,300
2025-11-17CAD 98.05CAD 98.94CAD 97.48CAD 98.90873,900
2025-11-14CAD 96.97CAD 98.28CAD 96.48CAD 98.04618,900
2025-11-13CAD 96.91CAD 98.02CAD 96.84CAD 97.081,110,900
2025-11-12CAD 94.17CAD 97.23CAD 94.14CAD 97.05891,300
2025-11-11CAD 94.90CAD 95.00CAD 94.03CAD 94.12348,700
2025-11-10CAD 94.90CAD 95.15CAD 94.06CAD 94.75547,000
2025-11-07CAD 95.06CAD 95.18CAD 93.98CAD 95.01469,300
2025-11-06CAD 94.96CAD 95.31CAD 93.93CAD 94.82253,900
2025-11-05CAD 93.28CAD 95.49CAD 93.28CAD 95.40485,600
2025-11-04CAD 93.20CAD 94.00CAD 92.75CAD 93.54349,500
2025-11-03CAD 93.45CAD 93.49CAD 91.71CAD 93.45867,900
2025-10-31CAD 92.69CAD 93.52CAD 92.26CAD 93.49362,100
2025-10-30CAD 92.02CAD 93.07CAD 91.99CAD 93.03364,000
2025-10-29CAD 94.51CAD 94.65CAD 91.50CAD 91.99610,900
2025-10-28CAD 95.02CAD 95.34CAD 94.37CAD 94.74636,400
2025-10-27CAD 94.24CAD 95.09CAD 93.92CAD 95.07527,600
2025-10-24CAD 94.45CAD 94.79CAD 94.04CAD 94.47236,300
2025-10-23CAD 95.23CAD 95.77CAD 94.31CAD 94.55406,700
2025-10-22CAD 95.33CAD 96.44CAD 94.72CAD 95.82360,500
2025-10-21CAD 95.83CAD 96.28CAD 95.27CAD 95.38637,200
2025-10-20CAD 96.71CAD 96.79CAD 95.58CAD 95.78476,600
2025-10-17CAD 95.91CAD 97.12CAD 95.52CAD 96.62729,500
2025-10-16CAD 94.54CAD 95.99CAD 94.44CAD 95.96337,700
2025-10-15CAD 94.39CAD 95.74CAD 94.37CAD 94.48653,000