Metatek-Group Ltd. MTEK
TSX · Canada · Commercial Services
CAD 3.00+0.01 (+0.33%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 3.00 | +0.33% | CAD 2.99 | CAD 3.00 | CAD 2.99 | 40.40K |
| 2026-09-30 | CAD 2.99 | +3.10% | CAD 2.95 | CAD 3.00 | CAD 2.91 | 48.90K |
| 2026-09-29 | CAD 2.90 | -1.69% | CAD 3.00 | CAD 3.06 | CAD 2.90 | 76.80K |
| 2026-09-28 | CAD 2.95 | +1.72% | CAD 2.90 | CAD 3.09 | CAD 2.90 | 16.00K |
| 2026-09-25 | CAD 2.90 | -3.33% | CAD 2.98 | CAD 3.09 | CAD 2.90 | 8.30K |
| 2026-09-24 | CAD 3.00 | -2.91% | CAD 3.09 | CAD 3.10 | CAD 3.00 | 11.40K |
| 2026-09-23 | CAD 3.09 | +3.00% | CAD 2.87 | CAD 3.09 | CAD 2.87 | 14.80K |
| 2026-09-22 | CAD 3.00 | +7.14% | CAD 2.79 | CAD 3.18 | CAD 2.79 | 23.60K |
| 2026-09-21 | CAD 2.80 | -1.75% | CAD 2.80 | CAD 2.84 | CAD 2.80 | 3.50K |
| 2026-09-18 | CAD 2.85 | -2.40% | CAD 2.81 | CAD 2.92 | CAD 2.81 | 15.30K |
| 2026-09-17 | CAD 2.92 | +4.66% | CAD 2.77 | CAD 2.92 | CAD 2.77 | 26.50K |
| 2026-09-16 | CAD 2.79 | -3.79% | CAD 2.84 | CAD 2.90 | CAD 2.79 | 21.10K |
| 2026-09-15 | CAD 2.90 | +5.84% | CAD 2.73 | CAD 3.04 | CAD 2.67 | 17.80K |
| 2026-09-14 | CAD 2.74 | +1.48% | CAD 2.67 | CAD 2.74 | CAD 2.67 | 5.50K |
| 2026-09-11 | CAD 2.70 | -1.46% | CAD 2.67 | CAD 2.70 | CAD 2.67 | 600 |
| 2026-09-10 | CAD 2.74 | -1.79% | CAD 2.74 | CAD 2.74 | CAD 2.74 | 500 |
| 2026-09-09 | CAD 2.79 | +1.45% | CAD 2.73 | CAD 2.79 | CAD 2.73 | 900 |
| 2026-09-08 | CAD 2.75 | -0.36% | CAD 2.76 | CAD 2.85 | CAD 2.70 | 5.30K |
| 2026-09-04 | CAD 2.76 | +0.36% | CAD 2.67 | CAD 2.95 | CAD 2.61 | 199.50K |
| 2026-09-03 | CAD 2.75 | +0.36% | CAD 2.70 | CAD 3.00 | CAD 2.70 | 34.30K |
| 2026-09-02 | CAD 2.74 | +3.40% | CAD 2.67 | CAD 2.74 | CAD 2.65 | 4.00K |
| 2026-09-01 | CAD 2.65 | -9.56% | CAD 2.86 | CAD 2.90 | CAD 2.64 | 7.60K |
| 2026-08-31 | CAD 2.93 | +7.72% | CAD 2.70 | CAD 3.49 | CAD 2.70 | 170.20K |
| 2026-08-28 | CAD 2.72 | -1.09% | CAD 2.75 | CAD 2.78 | CAD 2.72 | 1.20K |
| 2026-08-27 | CAD 2.75 | -2.83% | CAD 2.82 | CAD 2.84 | CAD 2.75 | 3.90K |
| 2026-08-26 | CAD 2.83 | 0.00% | CAD 2.83 | CAD 2.95 | CAD 2.80 | 10.20K |
| 2026-08-25 | CAD 2.83 | -1.05% | CAD 2.87 | CAD 2.89 | CAD 2.78 | 4.40K |
| 2026-08-24 | CAD 2.86 | -1.38% | CAD 2.84 | CAD 2.89 | CAD 2.84 | 41.10K |
| 2026-08-21 | CAD 2.90 | -1.36% | CAD 2.95 | CAD 2.95 | CAD 2.90 | 300 |
| 2026-08-20 | CAD 2.94 | +0.34% | CAD 2.93 | CAD 2.95 | CAD 2.86 | 10.60K |
| 2026-08-19 | CAD 2.93 | -0.34% | CAD 2.95 | CAD 2.95 | CAD 2.92 | 3.40K |
| 2026-08-18 | CAD 2.94 | 0.00% | CAD 2.94 | CAD 2.94 | CAD 2.90 | 1.80K |
| 2026-08-17 | CAD 2.94 | -1.67% | CAD 2.89 | CAD 2.95 | CAD 2.89 | 13.10K |
| 2026-08-14 | CAD 2.99 | +1.36% | CAD 2.95 | CAD 2.99 | CAD 2.95 | 42.50K |
| 2026-08-13 | CAD 2.95 | -1.34% | CAD 2.99 | CAD 3.00 | CAD 2.95 | 1.70K |
| 2026-08-12 | CAD 2.99 | 0.00% | CAD 2.99 | CAD 2.99 | CAD 2.99 | 0 |
| 2026-08-11 | CAD 2.99 | 0.00% | CAD 2.99 | CAD 2.99 | CAD 2.99 | 700 |
| 2026-08-10 | CAD 2.99 | -0.33% | CAD 3.05 | CAD 3.05 | CAD 2.98 | 20.40K |
| 2026-08-07 | CAD 3.00 | -1.64% | CAD 3.05 | CAD 3.05 | CAD 2.77 | 5.40K |
| 2026-08-06 | CAD 3.05 | +1.33% | CAD 3.05 | CAD 3.10 | CAD 2.95 | 11.50K |
| 2026-08-05 | CAD 3.01 | -1.31% | CAD 3.09 | CAD 3.09 | CAD 3.01 | 3.20K |
| 2026-08-04 | CAD 3.05 | +2.69% | CAD 2.97 | CAD 3.11 | CAD 2.97 | 5.60K |
| 2026-07-31 | CAD 2.97 | +0.68% | CAD 2.95 | CAD 2.99 | CAD 2.95 | 3.70K |
| 2026-07-30 | CAD 2.95 | -3.59% | CAD 3.05 | CAD 3.06 | CAD 2.95 | 36.00K |
| 2026-07-29 | CAD 3.06 | -0.33% | CAD 3.07 | CAD 3.08 | CAD 3.05 | 15.90K |
| 2026-07-28 | CAD 3.07 | -0.65% | CAD 3.09 | CAD 3.10 | CAD 3.07 | 12.40K |
| 2026-07-27 | CAD 3.09 | +3.00% | CAD 3.00 | CAD 3.33 | CAD 3.00 | 25.60K |
| 2026-07-24 | CAD 3.00 | -0.99% | CAD 3.05 | CAD 3.05 | CAD 3.00 | 5.80K |
| 2026-07-23 | CAD 3.03 | +1.00% | CAD 2.99 | CAD 3.03 | CAD 2.99 | 4.50K |
| 2026-07-22 | CAD 3.00 | +0.67% | CAD 2.98 | CAD 3.00 | CAD 2.98 | 7.70K |
| 2026-07-21 | CAD 2.98 | -0.33% | CAD 2.98 | CAD 2.98 | CAD 2.97 | 5.30K |
| 2026-07-20 | CAD 2.99 | -0.99% | CAD 2.99 | CAD 3.00 | CAD 2.98 | 26.60K |
| 2026-07-17 | CAD 3.02 | 0.00% | CAD 3.00 | CAD 3.02 | CAD 2.96 | 41.60K |
| 2026-07-16 | CAD 3.02 | -0.98% | CAD 3.04 | CAD 3.04 | CAD 2.96 | 28.50K |
| 2026-07-15 | CAD 3.05 | +3.39% | CAD 2.91 | CAD 3.14 | CAD 2.91 | 42.40K |
| 2026-07-14 | CAD 2.95 | -8.10% | CAD 3.13 | CAD 3.14 | CAD 2.90 | 17.00K |
| 2026-07-13 | CAD 3.21 | -0.93% | CAD 3.20 | CAD 3.21 | CAD 3.19 | 900 |
| 2026-07-10 | CAD 3.24 | -3.86% | CAD 3.31 | CAD 3.31 | CAD 3.20 | 12.10K |
| 2026-07-09 | CAD 3.37 | -1.17% | CAD 3.40 | CAD 3.40 | CAD 3.24 | 64.90K |
| 2026-07-08 | CAD 3.41 | -2.29% | CAD 3.48 | CAD 3.48 | CAD 3.41 | 1.10K |
| 2026-07-07 | CAD 3.49 | -2.79% | CAD 3.45 | CAD 3.50 | CAD 3.45 | 8.00K |
| 2026-07-06 | CAD 3.59 | +1.13% | CAD 3.50 | CAD 3.59 | CAD 3.48 | 34.50K |
| 2026-07-03 | CAD 3.55 | +1.43% | CAD 3.51 | CAD 3.55 | CAD 3.50 | 5.90K |
| 2026-07-02 | CAD 3.50 | -2.23% | CAD 3.46 | CAD 3.51 | CAD 3.35 | 18.10K |
| 2026-06-30 | CAD 3.58 | -5.79% | CAD 3.79 | CAD 3.79 | CAD 3.58 | 2.70K |
| 2026-06-29 | CAD 3.80 | +1.33% | CAD 3.72 | CAD 3.80 | CAD 3.72 | 8.70K |
| 2026-06-26 | CAD 3.75 | -0.53% | CAD 3.78 | CAD 3.80 | CAD 3.69 | 21.10K |
| 2026-06-25 | CAD 3.77 | -0.79% | CAD 3.52 | CAD 3.80 | CAD 3.46 | 52.70K |
| 2026-06-24 | CAD 3.80 | 0.00% | CAD 3.80 | CAD 3.83 | CAD 3.58 | 62.10K |
| 2026-06-23 | CAD 3.80 | +0.80% | CAD 3.76 | CAD 3.80 | CAD 3.51 | 15.60K |
| 2026-06-22 | CAD 3.77 | -3.33% | CAD 3.81 | CAD 3.85 | CAD 3.74 | 1.20K |
| 2026-06-19 | CAD 3.90 | -0.51% | CAD 3.92 | CAD 4.00 | CAD 3.87 | 1.90K |
| 2026-06-18 | CAD 3.92 | -2.00% | CAD 3.90 | CAD 3.98 | CAD 3.90 | 1.00K |
| 2026-06-17 | CAD 4.00 | -1.23% | CAD 4.00 | CAD 4.00 | CAD 3.47 | 48.70K |
| 2026-06-16 | CAD 4.05 | -1.22% | CAD 4.05 | CAD 4.05 | CAD 4.05 | 200 |
| 2026-06-15 | CAD 4.10 | -2.61% | CAD 4.15 | CAD 4.15 | CAD 4.10 | 1.00K |
| 2026-06-12 | CAD 4.21 | +2.18% | CAD 4.03 | CAD 4.21 | CAD 4.03 | 600 |
| 2026-06-11 | CAD 4.12 | -1.90% | CAD 4.30 | CAD 4.30 | CAD 4.12 | 1.70K |
| 2026-06-10 | CAD 4.20 | +2.44% | CAD 4.07 | CAD 4.20 | CAD 3.95 | 25.00K |
| 2026-06-09 | CAD 4.10 | -3.53% | CAD 4.16 | CAD 4.16 | CAD 4.10 | 500 |
| 2026-06-08 | CAD 4.25 | +3.16% | CAD 4.10 | CAD 4.27 | CAD 4.10 | 6.40K |
| 2026-06-05 | CAD 4.12 | +3.00% | CAD 4.05 | CAD 4.20 | CAD 4.00 | 6.30K |
| 2026-06-04 | CAD 4.00 | -3.61% | CAD 4.15 | CAD 4.15 | CAD 4.00 | 7.10K |
| 2026-06-03 | CAD 4.15 | -4.60% | CAD 4.17 | CAD 4.20 | CAD 4.00 | 3.50K |
| 2026-06-02 | CAD 4.35 | -2.25% | CAD 4.41 | CAD 4.41 | CAD 4.35 | 1.20K |
| 2026-06-01 | CAD 4.45 | -1.11% | CAD 4.45 | CAD 4.53 | CAD 4.41 | 24.30K |
| 2026-05-29 | CAD 4.50 | 0.00% | CAD 4.50 | CAD 4.50 | CAD 4.50 | 0 |
| 2026-05-28 | CAD 4.50 | +1.58% | CAD 4.43 | CAD 4.50 | CAD 4.43 | 7.60K |
| 2026-05-27 | CAD 4.43 | -0.89% | CAD 4.47 | CAD 4.49 | CAD 4.42 | 29.30K |
| 2026-05-26 | CAD 4.47 | +1.13% | CAD 4.30 | CAD 4.50 | CAD 4.30 | 34.60K |