Metro Inc. MRU
TSX · Kanada · Perakende Ticaret
CAD 89,78-0,17 (-%0,19)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |