Toronto - Delayed Quote
CAD
Metro Inc. (MRU.TO)
97.04
+1.69
(+1.77%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
96.04
97.32
95.05
97.04
97.04
595,800
Oct 29, 2026
95.25
95.63
94.16
95.35
95.35
217,700
Oct 28, 2026
95.00
95.77
94.60
94.79
94.79
424,900
Oct 27, 2026
96.31
96.31
95.04
95.34
95.34
460,800
Oct 26, 2026
96.28
96.59
95.38
96.50
96.50
521,800
Oct 23, 2026
97.88
97.88
95.47
96.33
96.33
1,198,800
Oct 22, 2026
0.408
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
96.42
98.47
96.01
97.93
97.93
712,200
Oct 21, 2026
96.05
96.44
95.36
95.87
95.46
625,500
Oct 20, 2026
96.04
97.48
95.94
96.03
95.62
477,000
Oct 19, 2026
96.54
96.63
95.31
95.68
95.27
647,800
Oct 16, 2026
95.44
97.30
95.07
97.14
96.73
450,100
Oct 15, 2026
93.46
96.33
93.46
95.09
94.69
964,000
Oct 14, 2026
91.70
93.13
91.50
92.83
92.43
538,200
Oct 13, 2026
91.26
92.24
90.91
91.27
90.88
357,300
Oct 9, 2026
90.68
91.02
89.76
90.38
90.00
453,700
Oct 8, 2026
89.46
91.42
89.46
90.72
90.33
306,500
Oct 7, 2026
88.91
90.78
88.83
89.51
89.13
517,900
Oct 6, 2026
89.68
89.82
88.61
88.98
88.60
574,600
Oct 5, 2026
88.80
89.85
88.65
89.65
89.27
341,200
Oct 2, 2026
89.82
90.12
88.88
89.09
88.71
861,300
Oct 1, 2026
90.28
90.32
89.10
89.78
89.40
462,800
Sep 30, 2026
91.10
91.10
89.95
89.95
89.57
536,400
Sep 29, 2026
91.50
91.50
89.67
90.53
90.14
537,800
Sep 28, 2026
90.59
91.09
89.99
90.51
90.12
1,025,000
Sep 25, 2026
89.70
90.90
89.69
90.60
90.21
402,100
Sep 24, 2026
90.39
91.12
89.47
89.69
89.31
919,400
Sep 23, 2026
91.54
91.64
90.18
90.20
89.82
693,100
Sep 22, 2026
91.96
93.17
91.62
91.62
91.23
660,500
Sep 21, 2026
91.25
92.03
91.00
91.44
91.05
447,100
Sep 18, 2026
91.48
91.67
90.97
91.46
91.07
2,572,700
Sep 17, 2026
91.48
92.10
91.27
91.80
91.41
928,200
Sep 16, 2026
89.96
91.61
89.96
91.40
91.01
377,600
Sep 15, 2026
91.10
91.59
89.58
89.84
89.46
592,600
Sep 14, 2026
88.75
91.86
88.75
91.55
91.16
839,100
Sep 11, 2026
88.88
89.09
88.07
88.16
87.78
629,100
Sep 10, 2026
90.24
90.45
87.63
88.64
88.26
1,547,500
Sep 9, 2026
89.88
90.49
89.15
90.15
89.77
1,108,600
Sep 8, 2026
89.75
90.20
89.15
90.10
89.72
652,900
Sep 4, 2026
89.60
90.68
89.55
90.05
89.67
260,400
Sep 3, 2026
0.408
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
88.70
89.86
88.66
89.69
89.31
527,900
Sep 2, 2026
88.74
89.03
88.00
88.82
88.04
521,500
Sep 1, 2026
88.33
89.50
88.14
88.58
87.80
347,200
Aug 31, 2026
88.00
88.48
87.39
88.02
87.24
740,900
Aug 28, 2026
89.13
89.59
88.08
88.26
87.48
281,900
Aug 27, 2026
90.10
90.10
88.89
89.01
88.22
859,600
Aug 26, 2026
89.96
90.34
89.47
90.21
89.41
360,900
Aug 25, 2026
90.02
90.25
89.67
89.96
89.17
502,600
Aug 24, 2026
89.66
90.64
89.02
90.21
89.41
271,600
Aug 21, 2026
89.62
89.89
89.04
89.40
88.61
798,500
Aug 20, 2026
89.00
89.92
88.95
89.71
88.92
775,800
Aug 19, 2026
87.50
89.43
87.20
89.31
88.52
697,000
Aug 18, 2026
88.00
88.66
87.58
87.61
86.84
566,900
Aug 17, 2026
87.90
87.96
86.90
87.90
87.12
672,600
Aug 14, 2026
89.47
89.74
88.02
88.05
87.27
750,300
Aug 13, 2026
90.43
91.24
89.19
89.49
88.70
637,000
Aug 12, 2026
89.00
91.27
87.85
89.98
89.19
848,400
Aug 11, 2026
89.87
90.37
89.57
89.78
88.99
601,600
Aug 10, 2026
90.33
90.35
89.65
89.81
89.02
1,135,100
Aug 7, 2026
89.94
90.90
89.40
90.35
89.55
861,000
Aug 6, 2026
92.13
92.13
89.84
90.31
89.51
613,700
Aug 5, 2026
93.43
93.59
91.14
91.64
90.83
488,500
Aug 4, 2026
93.23
94.00
92.08
92.78
91.96
550,000
Jul 31, 2026
93.25
94.58
92.95
93.18
92.36
324,900
Jul 30, 2026
94.74
95.00
92.60
93.71
92.88
401,300
Jul 29, 2026
94.79
95.92
94.74
95.36
94.52
323,200
Jul 28, 2026
93.89
95.50
93.75
94.82
93.98
589,300
Jul 27, 2026
92.77
93.99
91.93
93.44
92.61
742,400
Jul 24, 2026
91.30
92.72
90.92
92.53
91.71
221,600
Jul 23, 2026
92.00
92.02
90.42
91.12
90.32
305,200
Jul 22, 2026
92.81
93.21
92.14
92.29
91.48
422,600
Jul 21, 2026
92.06
92.72
91.51
92.67
91.85
391,300
Jul 20, 2026
92.75
93.84
92.09
92.32
91.50
419,800
Jul 17, 2026
95.00
95.12
93.10
94.02
93.19
202,400
Jul 16, 2026
93.34
95.12
93.08
94.11
93.28
273,400
Jul 15, 2026
93.24
94.99
92.31
93.30
92.48
311,000
Jul 14, 2026
94.12
94.23
93.25
93.56
92.73
442,000
Jul 13, 2026
93.68
95.19
93.34
94.46
93.63
946,100
Jul 10, 2026
91.95
93.68
91.84
93.64
92.81
492,100
Jul 9, 2026
91.41
91.75
90.26
91.56
90.75
837,300
Jul 8, 2026
89.96
91.93
89.85
91.88
91.07
678,100
Jul 7, 2026
89.92
90.79
89.72
90.07
89.27
398,600
Jul 6, 2026
90.06
90.15
88.19
89.46
88.67
602,800
Jul 3, 2026
90.29
90.81
89.95
90.11
89.31
183,700
Jul 2, 2026
91.33
91.85
89.16
90.85
90.05
424,500
Jun 30, 2026
91.03
91.61
90.67
90.68
89.88
625,800
Jun 29, 2026
93.00
93.18
90.58
90.99
90.19
712,300
Jun 26, 2026
94.80
94.80
91.90
92.98
92.16
730,600
Jun 25, 2026
94.35
94.91
93.87
94.21
93.38
501,300
Jun 24, 2026
92.02
94.67
92.02
94.62
93.78
474,100
Jun 23, 2026
90.58
92.16
90.42
91.65
90.84
427,100
Jun 22, 2026
91.09
91.15
89.54
89.80
89.01
390,700
Jun 19, 2026
91.72
92.05
91.18
91.50
90.69
1,001,500
Jun 18, 2026
91.59
92.80
91.49
91.71
90.90
376,100
Jun 17, 2026
92.18
92.19
91.03
91.88
91.07
385,000
Jun 16, 2026
92.70
93.13
91.87
92.67
91.85
215,400
Jun 15, 2026
92.76
93.47
92.16
92.60
91.78
379,800
Jun 12, 2026
94.43
94.66
93.01
93.21
92.39
625,800
Jun 11, 2026
93.97
94.72
93.37
94.13
93.30
624,600
Jun 10, 2026
94.27
94.58
93.39
93.75
92.92
585,500
Jun 9, 2026
92.41
95.70
92.38
94.16
93.33
641,700
Jun 8, 2026
91.61
92.90
91.51
92.36
91.54
732,400
Jun 5, 2026
88.87
93.45
88.87
92.64
91.82
693,800
Jun 4, 2026
89.34
90.15
88.66
88.76
87.98
612,200
Jun 3, 2026
87.59
89.02
87.50
89.02
88.23
574,000
Jun 2, 2026
88.10
88.55
86.63
87.68
86.91
405,000
Jun 1, 2026
88.17
89.26
88.01
88.49
87.71
353,500
May 29, 2026
88.38
89.42
88.25
88.47
87.69
1,163,500
May 28, 2026
87.69
88.80
87.59
88.48
87.70
383,300
May 27, 2026
87.42
88.08
87.12
87.95
87.17
1,169,000
May 26, 2026
89.21
89.48
87.39
87.44
86.67
607,400
May 25, 2026
89.20
89.86
88.84
89.25
88.46
178,500
May 22, 2026
90.01
90.17
88.91
89.34
88.55
264,300
May 21, 2026
89.76
90.32
89.05
90.02
89.23
384,700
May 20, 2026
89.87
90.48
89.40
90.02
89.23
494,800
May 19, 2026
89.03
90.51
89.03
90.06
89.26
461,700
May 15, 2026
89.14
89.50
88.61
89.00
88.21
657,600
May 14, 2026
88.25
89.17
88.25
88.79
88.01
411,800
May 13, 2026
0.408
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
87.80
88.42
87.57
88.07
87.29
472,500
May 12, 2026
88.42
88.91
87.84
88.20
87.02
634,500
May 11, 2026
89.28
89.28
87.84
88.14
86.96
648,000
May 8, 2026
88.82
89.45
88.59
89.32
88.12
482,100
May 7, 2026
88.72
89.70
88.69
88.86
87.67
612,800
May 6, 2026
89.94
90.00
88.33
88.77
87.58
460,800
May 5, 2026
89.75
90.43
89.48
89.55
88.35
475,800
May 4, 2026
91.16
91.16
89.67
90.09
88.88
750,800
May 1, 2026
91.47
92.33
91.14
91.16
89.94
204,600
Apr 30, 2026
89.40
91.21
89.13
91.06
89.84
570,500
Apr 29, 2026
90.08
90.82
89.37
89.37
88.17
406,300
Apr 28, 2026
90.93
91.09
90.06
90.33
89.12
526,500
Apr 27, 2026
90.91
91.63
90.70
90.85
89.63
782,000
Apr 24, 2026
89.93
91.20
89.60
91.09
89.87
468,500
Apr 23, 2026
90.24
91.16
89.60
89.88
88.67
493,200
Apr 22, 2026
93.60
93.70
89.30
90.35
89.14
860,400
Apr 21, 2026
91.81
93.56
91.81
92.88
91.63
443,800
Apr 20, 2026
91.37
92.20
91.28
92.20
90.96
714,400
Apr 17, 2026
91.50
92.47
91.26
91.43
90.20
568,100
Apr 16, 2026
92.93
93.05
91.00
91.16
89.94
581,700
Apr 15, 2026
92.31
93.02
91.90
92.87
91.62
431,700
Apr 14, 2026
92.61
92.80
91.62
92.35
91.11
623,700
Apr 13, 2026
93.10
93.20
91.51
92.73
91.49
778,800
Apr 10, 2026
94.50
95.12
92.69
92.93
91.68
652,000
Apr 9, 2026
97.80
97.83
94.02
94.15
92.89
765,900
Apr 8, 2026
96.67
98.17
96.26
98.04
96.72
524,900
Apr 7, 2026
96.74
97.18
95.84
96.62
95.32
491,400
Apr 6, 2026
96.45
97.46
96.40
96.88
95.58
270,700
Apr 2, 2026
95.55
97.27
94.99
96.44
95.15
237,400
Apr 1, 2026
95.31
95.82
94.88
95.54
94.26
388,900
Mar 31, 2026
95.35
95.80
94.29
95.18
93.90
376,200
Mar 30, 2026
94.56
96.10
94.02
95.30
94.02
256,700
Mar 27, 2026
93.27
94.22
92.82
94.12
92.86
337,600
Mar 26, 2026
94.11
95.05
93.47
93.54
92.29
306,600
Mar 25, 2026
94.82
95.30
93.81
94.17
92.91
484,200
Mar 24, 2026
95.41
96.18
94.21
94.28
93.02
314,500
Mar 23, 2026
95.01
95.96
94.60
95.69
94.41
270,200
Mar 20, 2026
93.89
94.95
93.37
94.52
93.25
1,088,600
Mar 19, 2026
94.78
94.78
93.00
93.77
92.51
467,700
Mar 18, 2026
95.36
95.99
94.82
94.82
93.55
379,700
Mar 17, 2026
96.64
96.74
95.46
95.65
94.37
365,000
Mar 16, 2026
94.77
96.88
94.53
96.81
95.51
274,100
Mar 13, 2026
94.07
95.33
94.04
95.02
93.75
321,600
Mar 12, 2026
93.78
94.40
92.88
93.61
92.35
793,500
Mar 11, 2026
94.46
94.79
93.31
93.76
92.50
615,200
Mar 10, 2026
94.97
95.72
94.49
94.72
93.45
504,500
Mar 9, 2026
94.65
95.70
94.31
95.40
94.12
534,800
Mar 6, 2026
95.75
96.56
94.61
95.12
93.84
534,200
Mar 5, 2026
95.56
96.57
94.82
96.13
94.84
460,600
Mar 4, 2026
96.99
97.67
95.34
95.85
94.56
671,100
Mar 3, 2026
97.68
98.04
95.82
96.97
95.67
565,100
Mar 2, 2026
96.30
98.61
96.14
98.00
96.69
493,900
Feb 27, 2026
96.63
99.04
96.63
97.19
95.89
1,225,300
Feb 26, 2026
96.49
97.66
96.31
96.95
95.65
652,600
Feb 25, 2026
97.35
97.61
96.02
96.60
95.30
515,500
Feb 24, 2026
99.63
99.70
97.86
97.99
96.68
539,600
Feb 23, 2026
97.15
99.62
97.02
99.56
98.22
490,000
Feb 20, 2026
98.48
98.48
96.80
97.13
95.83
482,100
Feb 19, 2026
98.16
99.09
97.47
98.43
97.11
518,100
Feb 18, 2026
98.11
98.52
97.25
98.28
96.96
644,800
Feb 17, 2026
97.53
98.62
97.39
98.21
96.89
557,700
Feb 13, 2026
96.59
97.53
96.16
97.31
96.00
389,700
Feb 12, 2026
0.408
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
94.91
96.79
94.80
96.64
95.34
494,700
Feb 11, 2026
94.51
95.85
93.99
95.21
93.53
443,600
Feb 10, 2026
95.35
95.76
94.34
94.51
92.84
475,000
Feb 9, 2026
95.48
96.30
94.37
95.35
93.67
432,600
Feb 6, 2026
95.78
96.10
95.11
95.75
94.06
783,800
Feb 5, 2026
95.40
97.28
95.37
95.67
93.98
895,100
Feb 4, 2026
93.35
96.60
93.11
95.62
93.93
923,500
Feb 3, 2026
91.28
93.65
90.85
93.11
91.47
816,900
Feb 2, 2026
90.67
92.25
90.09
91.49
89.88
485,800
Jan 30, 2026
90.84
91.20
89.64
90.39
88.80
781,900
Jan 29, 2026
90.87
91.91
90.39
90.41
88.81
668,800
Jan 28, 2026
92.74
93.81
90.64
90.68
89.08
796,800
Jan 27, 2026
95.95
96.29
90.84
92.93
91.29
1,373,900
Jan 26, 2026
99.68
99.81
96.91
98.32
96.59
968,200
Jan 23, 2026
99.31
99.76
98.58
99.38
97.63
504,200
Jan 22, 2026
99.32
99.98
98.78
99.52
97.76
281,400
Jan 21, 2026
97.57
99.30
97.50
99.08
97.33
257,600
Jan 20, 2026
97.70
98.90
97.66
97.95
96.22
555,300
Jan 19, 2026
97.32
98.33
97.20
98.20
96.47
157,500
Jan 16, 2026
98.22
98.64
96.92
97.57
95.85
612,400
Jan 15, 2026
98.81
99.40
98.17
98.27
96.54
299,100
Jan 14, 2026
99.47
99.74
98.11
98.71
96.97
375,200
Jan 13, 2026
99.86
99.86
98.06
98.72
96.98
448,800
Jan 12, 2026
98.38
100.32
98.16
99.95
98.19
523,700
Jan 9, 2026
97.76
98.44
97.63
98.37
96.63
258,800
Jan 8, 2026
97.43
99.10
96.84
97.95
96.22
346,700
Jan 7, 2026
98.10
99.10
97.46
97.47
95.75
495,300
Jan 6, 2026
98.40
99.75
97.83
98.46
96.72
330,300
Jan 5, 2026
98.45
99.00
97.87
98.68
96.94
362,700
Jan 2, 2026
98.94
99.27
98.70
99.01
97.26
161,700
Dec 31, 2025
98.64
98.96
98.54
98.79
97.05
206,100
Dec 30, 2025
98.58
99.07
98.38
98.64
96.90
322,100
Dec 29, 2025
97.55
98.69
97.55
98.58
96.84
265,800
Dec 24, 2025
98.14
98.64
97.84
97.97
96.24
127,500
Dec 23, 2025
98.47
98.80
98.18
98.48
96.74
480,100
Dec 22, 2025
97.44
98.48
96.14
98.42
96.68
350,200
Dec 19, 2025
99.97
100.13
97.57
97.99
96.26
1,540,100
Dec 18, 2025
99.46
100.14
99.16
99.76
98.00
433,500
Dec 17, 2025
99.37
99.91
98.41
99.53
97.77
361,800
Dec 16, 2025
99.10
99.74
98.58
99.32
97.57
353,100
Dec 15, 2025
99.02
99.57
98.46
99.02
97.27
537,000
Dec 12, 2025
98.89
99.08
98.34
99.02
97.27
300,500
Dec 11, 2025
98.58
99.36
98.58
98.92
97.17
524,400
Dec 10, 2025
99.65
99.65
97.74
98.63
96.89
592,800
Dec 9, 2025
99.72
100.34
99.41
99.80
98.04
319,300
Dec 8, 2025
99.40
99.87
99.02
99.85
98.09
412,300
Dec 5, 2025
99.81
100.24
99.26
99.85
98.09
269,200
Dec 4, 2025
98.44
100.07
98.44
99.88
98.12
487,700
Dec 3, 2025
99.47
99.50
97.90
98.39
96.65
418,200
Dec 2, 2025
100.86
100.87
99.56
99.71
97.95
366,900
Dec 1, 2025
100.26
101.30
100.22
100.81
99.03
469,700
Nov 28, 2025
99.75
100.98
99.60
100.26
98.49
525,200
Nov 27, 2025
100.35
100.35
99.65
99.95
98.19
77,500
Nov 26, 2025
100.26
100.92
99.99
100.05
98.28
415,700
Nov 25, 2025
99.07
100.16
98.36
100.14
98.37
726,800
Nov 24, 2025
99.90
99.90
97.65
98.34
96.61
1,687,500
Nov 21, 2025
100.36
101.03
99.83
100.19
98.42
565,700
Nov 20, 2025
99.34
100.47
98.75
100.30
98.53
448,100
Nov 19, 2025
97.01
99.47
96.37
98.77
97.03
705,400
Nov 18, 2025
98.75
99.71
97.47
97.85
96.12
1,087,300
Nov 17, 2025
98.05
98.94
97.48
98.90
97.16
873,900
Nov 14, 2025
96.97
98.28
96.48
98.04
96.31
618,900
Nov 13, 2025
96.91
98.02
96.84
97.08
95.37
1,110,900
Nov 12, 2025
94.17
97.23
94.14
97.05
95.34
891,300
Nov 11, 2025
94.90
95.00
94.03
94.12
92.46
348,700
Nov 10, 2025
94.90
95.15
94.06
94.75
93.08
547,000
Nov 7, 2025
95.06
95.18
93.98
95.01
93.33
469,300
Nov 6, 2025
94.96
95.31
93.93
94.82
93.15
253,900
Nov 5, 2025
93.28
95.49
93.28
95.40
93.72
485,600
Nov 4, 2025
93.20
94.00
92.75
93.54
91.89
349,500
Nov 3, 2025
93.45
93.49
91.71
93.45
91.80
867,900
Oct 31, 2025
92.69
93.52
92.26
93.49
91.84
362,100
Oct 30, 2025
92.02
93.07
91.99
93.03
91.39
364,000
