Metro Inc. MRU
TSX · Canada · Retail Trade
CAD 89.59-0.36 (-0.40%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 89.69 | -0.29% | CAD 90.28 | CAD 90.32 | CAD 89.10 | 199.48K |
| 2026-09-30 | CAD 89.95 | -0.64% | CAD 91.10 | CAD 91.10 | CAD 89.95 | 536.40K |
| 2026-09-29 | CAD 90.53 | +0.02% | CAD 91.50 | CAD 91.50 | CAD 89.67 | 537.80K |
| 2026-09-28 | CAD 90.51 | -0.10% | CAD 90.59 | CAD 91.09 | CAD 89.99 | 1.03M |
| 2026-09-25 | CAD 90.60 | +1.01% | CAD 89.70 | CAD 90.90 | CAD 89.69 | 402.10K |
| 2026-09-24 | CAD 89.69 | -0.57% | CAD 90.39 | CAD 91.12 | CAD 89.47 | 919.40K |
| 2026-09-23 | CAD 90.20 | -1.55% | CAD 91.54 | CAD 91.64 | CAD 90.18 | 693.10K |
| 2026-09-22 | CAD 91.62 | +0.20% | CAD 91.96 | CAD 93.17 | CAD 91.62 | 660.50K |
| 2026-09-21 | CAD 91.44 | -0.02% | CAD 91.25 | CAD 92.03 | CAD 91.00 | 447.10K |
| 2026-09-18 | CAD 91.46 | -0.37% | CAD 91.48 | CAD 91.67 | CAD 90.97 | 2.57M |
| 2026-09-17 | CAD 91.80 | +0.44% | CAD 91.48 | CAD 92.10 | CAD 91.27 | 928.20K |
| 2026-09-16 | CAD 91.40 | +1.74% | CAD 89.96 | CAD 91.61 | CAD 89.96 | 377.60K |
| 2026-09-15 | CAD 89.84 | -1.87% | CAD 91.10 | CAD 91.59 | CAD 89.58 | 592.60K |
| 2026-09-14 | CAD 91.55 | +3.85% | CAD 88.75 | CAD 91.86 | CAD 88.75 | 839.10K |
| 2026-09-11 | CAD 88.16 | -0.54% | CAD 88.88 | CAD 89.09 | CAD 88.07 | 629.10K |
| 2026-09-10 | CAD 88.64 | -1.67% | CAD 90.24 | CAD 90.45 | CAD 87.63 | 1.55M |
| 2026-09-09 | CAD 90.15 | +0.06% | CAD 89.88 | CAD 90.49 | CAD 89.15 | 1.11M |
| 2026-09-08 | CAD 90.10 | +0.06% | CAD 89.75 | CAD 90.20 | CAD 89.15 | 652.90K |
| 2026-09-04 | CAD 90.05 | +0.40% | CAD 89.60 | CAD 90.68 | CAD 89.55 | 260.40K |
| 2026-09-03 | CAD 89.69 | +0.98% | CAD 88.70 | CAD 89.86 | CAD 88.66 | 527.90K |
| 2026-09-02 | CAD 88.82 | +0.27% | CAD 88.74 | CAD 89.03 | CAD 88.00 | 521.50K |
| 2026-09-01 | CAD 88.58 | +0.64% | CAD 88.33 | CAD 89.50 | CAD 88.14 | 347.20K |
| 2026-08-31 | CAD 88.02 | -0.27% | CAD 88.00 | CAD 88.48 | CAD 87.39 | 740.90K |
| 2026-08-28 | CAD 88.26 | -0.84% | CAD 89.13 | CAD 89.59 | CAD 88.08 | 281.90K |
| 2026-08-27 | CAD 89.01 | -1.33% | CAD 90.10 | CAD 90.10 | CAD 88.89 | 859.60K |
| 2026-08-26 | CAD 90.21 | +0.28% | CAD 89.96 | CAD 90.34 | CAD 89.47 | 360.90K |
| 2026-08-25 | CAD 89.96 | -0.28% | CAD 90.02 | CAD 90.25 | CAD 89.67 | 502.60K |
| 2026-08-24 | CAD 90.21 | +0.91% | CAD 89.66 | CAD 90.64 | CAD 89.02 | 271.60K |
| 2026-08-21 | CAD 89.40 | -0.35% | CAD 89.62 | CAD 89.89 | CAD 89.04 | 798.50K |
| 2026-08-20 | CAD 89.71 | +0.45% | CAD 89.00 | CAD 89.92 | CAD 88.95 | 775.80K |
| 2026-08-19 | CAD 89.31 | +1.94% | CAD 87.50 | CAD 89.43 | CAD 87.20 | 697.00K |
| 2026-08-18 | CAD 87.61 | -0.33% | CAD 88.00 | CAD 88.66 | CAD 87.58 | 566.90K |
| 2026-08-17 | CAD 87.90 | -0.17% | CAD 87.90 | CAD 87.96 | CAD 86.90 | 672.60K |
| 2026-08-14 | CAD 88.05 | -1.61% | CAD 89.47 | CAD 89.74 | CAD 88.02 | 750.30K |
| 2026-08-13 | CAD 89.49 | -0.54% | CAD 90.43 | CAD 91.24 | CAD 89.19 | 637.00K |
| 2026-08-12 | CAD 89.98 | +0.22% | CAD 89.00 | CAD 91.27 | CAD 87.85 | 848.40K |
| 2026-08-11 | CAD 89.78 | -0.03% | CAD 89.87 | CAD 90.37 | CAD 89.57 | 601.60K |
| 2026-08-10 | CAD 89.81 | -0.60% | CAD 90.33 | CAD 90.35 | CAD 89.65 | 1.14M |
| 2026-08-07 | CAD 90.35 | +0.04% | CAD 89.94 | CAD 90.90 | CAD 89.40 | 861.00K |
| 2026-08-06 | CAD 90.31 | -1.45% | CAD 92.13 | CAD 92.13 | CAD 89.84 | 613.70K |
| 2026-08-05 | CAD 91.64 | -1.23% | CAD 93.43 | CAD 93.59 | CAD 91.14 | 488.50K |
| 2026-08-04 | CAD 92.78 | -0.43% | CAD 93.23 | CAD 94.00 | CAD 92.08 | 550.00K |
| 2026-07-31 | CAD 93.18 | -0.57% | CAD 93.25 | CAD 94.58 | CAD 92.95 | 324.90K |
| 2026-07-30 | CAD 93.71 | -1.73% | CAD 94.74 | CAD 95.00 | CAD 92.60 | 401.30K |
| 2026-07-29 | CAD 95.36 | +0.57% | CAD 94.79 | CAD 95.92 | CAD 94.74 | 323.20K |
| 2026-07-28 | CAD 94.82 | +1.48% | CAD 93.89 | CAD 95.50 | CAD 93.75 | 589.30K |
| 2026-07-27 | CAD 93.44 | +0.98% | CAD 92.77 | CAD 93.99 | CAD 91.93 | 742.40K |
| 2026-07-24 | CAD 92.53 | +1.55% | CAD 91.30 | CAD 92.72 | CAD 90.92 | 221.60K |
| 2026-07-23 | CAD 91.12 | -1.27% | CAD 92.00 | CAD 92.02 | CAD 90.42 | 305.20K |
| 2026-07-22 | CAD 92.29 | -0.41% | CAD 92.81 | CAD 93.21 | CAD 92.14 | 422.60K |
| 2026-07-21 | CAD 92.67 | +0.38% | CAD 92.06 | CAD 92.72 | CAD 91.51 | 391.30K |
| 2026-07-20 | CAD 92.32 | -1.81% | CAD 92.75 | CAD 93.84 | CAD 92.09 | 419.80K |
| 2026-07-17 | CAD 94.02 | -0.10% | CAD 95.00 | CAD 95.12 | CAD 93.10 | 202.40K |
| 2026-07-16 | CAD 94.11 | +0.87% | CAD 93.34 | CAD 95.12 | CAD 93.08 | 273.40K |
| 2026-07-15 | CAD 93.30 | -0.28% | CAD 93.24 | CAD 94.99 | CAD 92.31 | 311.00K |
| 2026-07-14 | CAD 93.56 | -0.95% | CAD 94.12 | CAD 94.23 | CAD 93.25 | 442.00K |
| 2026-07-13 | CAD 94.46 | +0.88% | CAD 93.68 | CAD 95.19 | CAD 93.34 | 946.10K |
| 2026-07-10 | CAD 93.64 | +2.27% | CAD 91.95 | CAD 93.68 | CAD 91.84 | 492.10K |
| 2026-07-09 | CAD 91.56 | -0.35% | CAD 91.41 | CAD 91.75 | CAD 90.26 | 837.30K |
| 2026-07-08 | CAD 91.88 | +2.01% | CAD 89.96 | CAD 91.93 | CAD 89.85 | 678.10K |
| 2026-07-07 | CAD 90.07 | +0.68% | CAD 89.92 | CAD 90.79 | CAD 89.72 | 398.60K |
| 2026-07-06 | CAD 89.46 | -0.72% | CAD 90.06 | CAD 90.15 | CAD 88.19 | 602.80K |
| 2026-07-03 | CAD 90.11 | -0.81% | CAD 90.29 | CAD 90.81 | CAD 89.95 | 183.70K |
| 2026-07-02 | CAD 90.85 | +0.19% | CAD 91.33 | CAD 91.85 | CAD 89.16 | 424.50K |
| 2026-06-30 | CAD 90.68 | -0.34% | CAD 91.03 | CAD 91.61 | CAD 90.67 | 625.80K |
| 2026-06-29 | CAD 90.99 | -2.14% | CAD 93.00 | CAD 93.18 | CAD 90.58 | 712.30K |
| 2026-06-26 | CAD 92.98 | -1.31% | CAD 94.80 | CAD 94.80 | CAD 91.90 | 730.60K |
| 2026-06-25 | CAD 94.21 | -0.43% | CAD 94.35 | CAD 94.91 | CAD 93.87 | 501.30K |
| 2026-06-24 | CAD 94.62 | +3.24% | CAD 92.02 | CAD 94.67 | CAD 92.02 | 474.10K |
| 2026-06-23 | CAD 91.65 | +2.06% | CAD 90.58 | CAD 92.16 | CAD 90.42 | 427.10K |
| 2026-06-22 | CAD 89.80 | -1.86% | CAD 91.09 | CAD 91.15 | CAD 89.54 | 390.70K |
| 2026-06-19 | CAD 91.50 | -0.23% | CAD 91.72 | CAD 92.05 | CAD 91.18 | 1.00M |
| 2026-06-18 | CAD 91.71 | -0.19% | CAD 91.59 | CAD 92.80 | CAD 91.49 | 376.10K |
| 2026-06-17 | CAD 91.88 | -0.85% | CAD 92.18 | CAD 92.19 | CAD 91.03 | 385.00K |
| 2026-06-16 | CAD 92.67 | +0.08% | CAD 92.70 | CAD 93.13 | CAD 91.87 | 215.40K |
| 2026-06-15 | CAD 92.60 | -0.65% | CAD 92.76 | CAD 93.47 | CAD 92.16 | 379.80K |
| 2026-06-12 | CAD 93.21 | -0.98% | CAD 94.43 | CAD 94.66 | CAD 93.01 | 625.80K |
| 2026-06-11 | CAD 94.13 | +0.41% | CAD 93.97 | CAD 94.72 | CAD 93.37 | 624.60K |
| 2026-06-10 | CAD 93.75 | -0.44% | CAD 94.27 | CAD 94.58 | CAD 93.39 | 585.50K |
| 2026-06-09 | CAD 94.16 | +1.95% | CAD 92.41 | CAD 95.70 | CAD 92.38 | 641.70K |
| 2026-06-08 | CAD 92.36 | -0.30% | CAD 91.61 | CAD 92.90 | CAD 91.51 | 732.40K |
| 2026-06-05 | CAD 92.64 | +4.37% | CAD 88.87 | CAD 93.45 | CAD 88.87 | 693.80K |
| 2026-06-04 | CAD 88.76 | -0.29% | CAD 89.34 | CAD 90.15 | CAD 88.66 | 612.20K |
| 2026-06-03 | CAD 89.02 | +1.53% | CAD 87.59 | CAD 89.02 | CAD 87.50 | 574.00K |
| 2026-06-02 | CAD 87.68 | -0.92% | CAD 88.10 | CAD 88.55 | CAD 86.63 | 405.00K |
| 2026-06-01 | CAD 88.49 | +0.02% | CAD 88.17 | CAD 89.26 | CAD 88.01 | 353.50K |
| 2026-05-29 | CAD 88.47 | -0.01% | CAD 88.38 | CAD 89.42 | CAD 88.25 | 1.16M |
| 2026-05-28 | CAD 88.48 | +0.60% | CAD 87.69 | CAD 88.80 | CAD 87.59 | 383.30K |
| 2026-05-27 | CAD 87.95 | +0.58% | CAD 87.42 | CAD 88.08 | CAD 87.12 | 1.17M |
| 2026-05-26 | CAD 87.44 | -2.03% | CAD 89.21 | CAD 89.48 | CAD 87.39 | 607.40K |