Toronto - Delayed Quote
CAD
Metatek-Group Ltd. (MTEK.TO)
2.5100
-0.3400
(-11.93%)
At close: November 2 at 3:59:59 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
2.8500 | 2.8700 | 2.5100 | 2.5100 | 2.5100 | 11,631 |
|
Oct 30, 2026
|
2.8500 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 6,300 |
|
Oct 29, 2026
|
2.8600 | 2.8700 | 2.8500 | 2.8600 | 2.8600 | 5,200 |
|
Oct 28, 2026
|
2.7800 | 2.8500 | 2.7800 | 2.8500 | 2.8500 | 3,100 |
|
Oct 27, 2026
|
2.8300 | 2.8300 | 2.7500 | 2.7800 | 2.7800 | 7,200 |
|
Oct 26, 2026
|
2.8000 | 2.8700 | 2.6200 | 2.7500 | 2.7500 | 11,900 |
|
Oct 23, 2026
|
2.7200 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 4,400 |
|
Oct 22, 2026
|
2.7000 | 2.7400 | 2.6200 | 2.7400 | 2.7400 | 3,600 |
|
Oct 21, 2026
|
2.6900 | 2.7500 | 2.6300 | 2.7100 | 2.7100 | 4,000 |
|
Oct 20, 2026
|
2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
|
Oct 19, 2026
|
2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 900 |
|
Oct 16, 2026
|
2.8000 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 23,300 |
|
Oct 15, 2026
|
2.8900 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 16,600 |
|
Oct 14, 2026
|
2.8500 | 2.8600 | 2.7800 | 2.8400 | 2.8400 | 14,700 |
|
Oct 13, 2026
|
2.9000 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 48,300 |
|
Oct 9, 2026
|
2.9000 | 2.9000 | 2.7500 | 2.9000 | 2.9000 | 22,400 |
|
Oct 8, 2026
|
2.9000 | 2.9500 | 2.8200 | 2.8600 | 2.8600 | 73,300 |
|
Oct 7, 2026
|
2.9200 | 2.9200 | 2.7500 | 2.7500 | 2.7500 | 26,700 |
|
Oct 6, 2026
|
2.9100 | 3.0000 | 2.9100 | 2.9200 | 2.9200 | 19,300 |
|
Oct 5, 2026
|
2.9000 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 17,000 |
|
Oct 2, 2026
|
2.9800 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 57,800 |
|
Oct 1, 2026
|
2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 40,400 |
|
Sep 30, 2026
|
2.9500 | 3.0000 | 2.9100 | 2.9900 | 2.9900 | 48,900 |
|
Sep 29, 2026
|
3.0000 | 3.0600 | 2.9000 | 2.9000 | 2.9000 | 76,800 |
|
Sep 28, 2026
|
2.9000 | 3.0900 | 2.9000 | 2.9500 | 2.9500 | 16,000 |
|
Sep 25, 2026
|
2.9800 | 3.0900 | 2.9000 | 2.9000 | 2.9000 | 8,300 |
|
Sep 24, 2026
|
3.0900 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 11,400 |
|
Sep 23, 2026
|
2.8700 | 3.0900 | 2.8700 | 3.0900 | 3.0900 | 14,800 |
|
Sep 22, 2026
|
2.7900 | 3.1800 | 2.7900 | 3.0000 | 3.0000 | 23,600 |
|
Sep 21, 2026
|
2.8000 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 3,500 |
|
Sep 18, 2026
|
2.8100 | 2.9200 | 2.8100 | 2.8500 | 2.8500 | 15,300 |
|
Sep 17, 2026
|
2.7700 | 2.9200 | 2.7700 | 2.9200 | 2.9200 | 26,500 |
|
Sep 16, 2026
|
2.8400 | 2.9000 | 2.7900 | 2.7900 | 2.7900 | 21,100 |
|
Sep 15, 2026
|
2.7300 | 3.0400 | 2.6700 | 2.9000 | 2.9000 | 17,800 |
|
Sep 14, 2026
|
2.6700 | 2.7400 | 2.6700 | 2.7400 | 2.7400 | 5,500 |
|
Sep 11, 2026
|
2.6700 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 600 |
|
Sep 10, 2026
|
2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 500 |
|
Sep 9, 2026
|
2.7300 | 2.7900 | 2.7300 | 2.7900 | 2.7900 | 900 |
|
Sep 8, 2026
|
2.7600 | 2.8500 | 2.7000 | 2.7500 | 2.7500 | 5,300 |
|
Sep 4, 2026
|
2.6700 | 2.9500 | 2.6100 | 2.7600 | 2.7600 | 199,500 |
|
Sep 3, 2026
|
2.7000 | 3.0000 | 2.7000 | 2.7500 | 2.7500 | 34,300 |
|
Sep 2, 2026
|
2.6700 | 2.7400 | 2.6500 | 2.7400 | 2.7400 | 4,000 |
|
Sep 1, 2026
|
2.8600 | 2.9000 | 2.6400 | 2.6500 | 2.6500 | 7,600 |
|
Aug 31, 2026
|
2.7000 | 3.4900 | 2.7000 | 2.9300 | 2.9300 | 170,200 |
|
Aug 28, 2026
|
2.7500 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 1,200 |
|
Aug 27, 2026
|
2.8200 | 2.8400 | 2.7500 | 2.7500 | 2.7500 | 3,900 |
|
Aug 26, 2026
|
2.8300 | 2.9500 | 2.8000 | 2.8300 | 2.8300 | 10,200 |
|
Aug 25, 2026
|
2.8700 | 2.8900 | 2.7800 | 2.8300 | 2.8300 | 4,400 |
|
Aug 24, 2026
|
2.8400 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 41,100 |
|
Aug 21, 2026
|
2.9500 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 300 |
|
Aug 20, 2026
|
2.9300 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 10,600 |
|
Aug 19, 2026
|
2.9500 | 2.9500 | 2.9200 | 2.9300 | 2.9300 | 3,400 |
|
Aug 18, 2026
|
2.9400 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 1,800 |
|
Aug 17, 2026
|
2.8900 | 2.9500 | 2.8900 | 2.9400 | 2.9400 | 13,100 |
|
Aug 14, 2026
|
2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9900 | 42,500 |
|
Aug 13, 2026
|
2.9900 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 1,700 |
|
Aug 12, 2026
|
2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
|
Aug 11, 2026
|
2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 700 |
|
Aug 10, 2026
|
3.0500 | 3.0500 | 2.9800 | 2.9900 | 2.9900 | 20,400 |
|
Aug 7, 2026
|
3.0500 | 3.0500 | 2.7700 | 3.0000 | 3.0000 | 5,400 |
|
Aug 6, 2026
|
3.0500 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 11,500 |
|
Aug 5, 2026
|
3.0900 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 3,200 |
|
Aug 4, 2026
|
2.9700 | 3.1100 | 2.9700 | 3.0500 | 3.0500 | 5,600 |
|
Jul 31, 2026
|
2.9500 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 3,700 |
|
Jul 30, 2026
|
3.0500 | 3.0600 | 2.9500 | 2.9500 | 2.9500 | 36,000 |
|
Jul 29, 2026
|
3.0700 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 15,900 |
|
Jul 28, 2026
|
3.0900 | 3.1000 | 3.0700 | 3.0700 | 3.0700 | 12,400 |
|
Jul 27, 2026
|
3.0000 | 3.3300 | 3.0000 | 3.0900 | 3.0900 | 25,600 |
|
Jul 24, 2026
|
3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 5,800 |
|
Jul 23, 2026
|
2.9900 | 3.0300 | 2.9900 | 3.0300 | 3.0300 | 4,500 |
|
Jul 22, 2026
|
2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 7,700 |
|
Jul 21, 2026
|
2.9800 | 2.9800 | 2.9700 | 2.9800 | 2.9800 | 5,300 |
|
Jul 20, 2026
|
2.9900 | 3.0000 | 2.9800 | 2.9900 | 2.9900 | 26,600 |
|
Jul 17, 2026
|
3.0000 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 41,600 |
|
Jul 16, 2026
|
3.0400 | 3.0400 | 2.9600 | 3.0200 | 3.0200 | 28,500 |
|
Jul 15, 2026
|
2.9100 | 3.1400 | 2.9100 | 3.0500 | 3.0500 | 42,400 |
|
Jul 14, 2026
|
3.1300 | 3.1400 | 2.9000 | 2.9500 | 2.9500 | 17,000 |
|
Jul 13, 2026
|
3.2000 | 3.2100 | 3.1900 | 3.2100 | 3.2100 | 900 |
|
Jul 10, 2026
|
3.3100 | 3.3100 | 3.2000 | 3.2400 | 3.2400 | 12,100 |
|
Jul 9, 2026
|
3.4000 | 3.4000 | 3.2400 | 3.3700 | 3.3700 | 64,900 |
|
Jul 8, 2026
|
3.4800 | 3.4800 | 3.4100 | 3.4100 | 3.4100 | 1,100 |
|
Jul 7, 2026
|
3.4500 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 8,000 |
|
Jul 6, 2026
|
3.5000 | 3.5900 | 3.4800 | 3.5900 | 3.5900 | 34,500 |
|
Jul 3, 2026
|
3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 5,900 |
|
Jul 2, 2026
|
3.4600 | 3.5100 | 3.3500 | 3.5000 | 3.5000 | 18,100 |
|
Jun 30, 2026
|
3.7900 | 3.7900 | 3.5800 | 3.5800 | 3.5800 | 2,700 |
|
Jun 29, 2026
|
3.7200 | 3.8000 | 3.7200 | 3.8000 | 3.8000 | 8,700 |
|
Jun 26, 2026
|
3.7800 | 3.8000 | 3.6900 | 3.7500 | 3.7500 | 21,100 |
|
Jun 25, 2026
|
3.5200 | 3.8000 | 3.4600 | 3.7700 | 3.7700 | 52,700 |
|
Jun 24, 2026
|
3.8000 | 3.8300 | 3.5800 | 3.8000 | 3.8000 | 62,100 |
|
Jun 23, 2026
|
3.7600 | 3.8000 | 3.5100 | 3.8000 | 3.8000 | 15,600 |
|
Jun 22, 2026
|
3.8100 | 3.8500 | 3.7400 | 3.7700 | 3.7700 | 1,200 |
|
Jun 19, 2026
|
3.9200 | 4.0000 | 3.8700 | 3.9000 | 3.9000 | 1,900 |
|
Jun 18, 2026
|
3.9000 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | 1,000 |
|
Jun 17, 2026
|
4.0000 | 4.0000 | 3.4700 | 4.0000 | 4.0000 | 48,700 |
|
Jun 16, 2026
|
4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
|
Jun 15, 2026
|
4.1500 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 1,000 |
|
Jun 12, 2026
|
4.0300 | 4.2100 | 4.0300 | 4.2100 | 4.2100 | 600 |
|
Jun 11, 2026
|
4.3000 | 4.3000 | 4.1200 | 4.1200 | 4.1200 | 1,700 |
|
Jun 10, 2026
|
4.0700 | 4.2000 | 3.9500 | 4.2000 | 4.2000 | 25,000 |
|
Jun 9, 2026
|
4.1600 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 500 |
|
Jun 8, 2026
|
4.1000 | 4.2700 | 4.1000 | 4.2500 | 4.2500 | 6,400 |
|
Jun 5, 2026
|
4.0500 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 6,300 |
|
Jun 4, 2026
|
4.1500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 7,100 |
|
Jun 3, 2026
|
4.1700 | 4.2000 | 4.0000 | 4.1500 | 4.1500 | 3,500 |
|
Jun 2, 2026
|
4.4100 | 4.4100 | 4.3500 | 4.3500 | 4.3500 | 1,200 |
|
Jun 1, 2026
|
4.4500 | 4.5300 | 4.4100 | 4.4500 | 4.4500 | 24,300 |
|
May 29, 2026
|
4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
|
May 28, 2026
|
4.4300 | 4.5000 | 4.4300 | 4.5000 | 4.5000 | 7,600 |
|
May 27, 2026
|
4.4700 | 4.4900 | 4.4200 | 4.4300 | 4.4300 | 29,300 |
|
May 26, 2026
|
4.3000 | 4.5000 | 4.3000 | 4.4700 | 4.4700 | 34,600 |
|
May 25, 2026
|
4.5000 | 4.5700 | 4.3900 | 4.4200 | 4.4200 | 3,900 |
|
May 22, 2026
|
4.5000 | 4.6200 | 4.5000 | 4.5900 | 4.5900 | 1,100 |
|
May 21, 2026
|
4.5000 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 8,900 |
|
May 20, 2026
|
4.2200 | 4.5700 | 4.1000 | 4.5000 | 4.5000 | 57,200 |
|
May 19, 2026
|
4.3800 | 4.4700 | 4.2200 | 4.2500 | 4.2500 | 6,000 |
|
May 15, 2026
|
4.2900 | 4.5700 | 4.1900 | 4.5700 | 4.5700 | 6,600 |
|
May 14, 2026
|
4.7200 | 4.8400 | 4.2900 | 4.2900 | 4.2900 | 34,900 |
|
May 13, 2026
|
4.8000 | 4.8400 | 4.7100 | 4.7700 | 4.7700 | 4,200 |
|
May 12, 2026
|
4.7700 | 4.8500 | 4.7600 | 4.8500 | 4.8500 | 9,900 |
|
May 11, 2026
|
4.8500 | 4.9200 | 4.7000 | 4.8500 | 4.8500 | 21,000 |
|
May 8, 2026
|
4.8200 | 4.9200 | 4.8000 | 4.9200 | 4.9200 | 7,900 |
|
May 7, 2026
|
4.8500 | 4.8900 | 4.7100 | 4.8400 | 4.8400 | 61,000 |
|
May 6, 2026
|
4.9300 | 4.9300 | 4.8500 | 4.8900 | 4.8900 | 9,100 |
|
May 5, 2026
|
4.9000 | 4.9900 | 4.8500 | 4.9900 | 4.9900 | 16,300 |
|
May 4, 2026
|
4.9800 | 5.1200 | 4.9300 | 4.9500 | 4.9500 | 12,100 |
|
May 1, 2026
|
4.9500 | 5.0000 | 4.9100 | 4.9500 | 4.9500 | 16,500 |
|
Apr 30, 2026
|
4.9800 | 4.9900 | 4.9100 | 4.9100 | 4.9100 | 29,500 |
|
Apr 29, 2026
|
5.0000 | 5.0200 | 4.9700 | 5.0000 | 5.0000 | 13,300 |
|
Apr 28, 2026
|
4.9300 | 5.0200 | 4.9300 | 4.9700 | 4.9700 | 12,100 |
|
Apr 27, 2026
|
4.9000 | 5.0100 | 4.8700 | 5.0000 | 5.0000 | 17,400 |
|
Apr 24, 2026
|
5.0000 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 20,300 |
|
Apr 23, 2026
|
5.0500 | 5.0600 | 5.0000 | 5.0000 | 5.0000 | 12,500 |
|
Apr 22, 2026
|
5.0000 | 5.1500 | 5.0000 | 5.0900 | 5.0900 | 13,600 |
|
Apr 21, 2026
|
5.0000 | 5.0200 | 5.0000 | 5.0200 | 5.0200 | 11,300 |
|
Apr 20, 2026
|
5.0500 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 7,700 |
|
Apr 17, 2026
|
5.2000 | 5.2000 | 4.9900 | 5.0000 | 5.0000 | 69,800 |
|
Apr 16, 2026
|
4.9700 | 5.1200 | 4.8700 | 5.1200 | 5.1200 | 48,300 |
|
Apr 15, 2026
|
4.8300 | 5.0000 | 4.7000 | 5.0000 | 5.0000 | 275,800 |
|
Apr 14, 2026
|
4.9000 | 4.9000 | 4.8900 | 4.9000 | 4.9000 | 19,000 |
|
Apr 13, 2026
|
4.8300 | 4.9000 | 4.8200 | 4.8800 | 4.8800 | 8,000 |
|
Apr 10, 2026
|
4.8600 | 4.9000 | 4.7000 | 4.8100 | 4.8100 | 54,500 |
|
Apr 9, 2026
|
4.8800 | 4.9800 | 4.8800 | 4.9000 | 4.9000 | 800 |
|
Apr 8, 2026
|
4.8900 | 4.9700 | 4.8500 | 4.8500 | 4.8500 | 2,000 |
|
Apr 7, 2026
|
4.9300 | 4.9800 | 4.7000 | 4.8200 | 4.8200 | 146,100 |
|
Apr 6, 2026
|
4.9200 | 4.9900 | 4.9000 | 4.9300 | 4.9300 | 28,200 |
|
Apr 2, 2026
|
4.9400 | 4.9500 | 4.8400 | 4.8900 | 4.8900 | 61,300 |
|
Apr 1, 2026
|
4.8500 | 4.9700 | 4.8500 | 4.9500 | 4.9500 | 27,400 |
|
Mar 31, 2026
|
4.9000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 1,300 |
|
Mar 30, 2026
|
4.9300 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 43,500 |
|
Mar 27, 2026
|
4.9500 | 4.9500 | 4.9000 | 4.9100 | 4.9100 | 15,600 |
|
Mar 26, 2026
|
4.9500 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 4,600 |
|
Mar 25, 2026
|
4.9500 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 7,400 |
|
Mar 24, 2026
|
4.9500 | 5.0000 | 4.9000 | 4.9100 | 4.9100 | 36,900 |
|
Mar 23, 2026
|
5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 3,300 |
|
Mar 20, 2026
|
4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 21,200 |
|
Mar 19, 2026
|
5.0000 | 5.0000 | 4.9000 | 4.9300 | 4.9300 | 246,100 |
