Metro Inc. - MRU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	99.65	98.63	98.63	99.65	97.74	592,840
December 09, 2025	99.72	99.8	99.8	100.34	99.41	319,300
December 08, 2025	99.4	99.85	99.85	99.87	99.02	412,300
December 05, 2025	99.81	99.85	99.85	100.24	99.26	269,200
December 04, 2025	98.44	99.88	99.88	100.07	98.44	487,700
December 03, 2025	99.47	98.39	98.39	99.5	97.9	418,249
December 02, 2025	100.86	99.71	99.71	100.87	99.56	366,920
December 01, 2025	100.26	100.81	100.81	101.3	100.22	469,700
November 28, 2025	99.75	100.26	100.26	100.98	99.6	525,200
November 27, 2025	100.35	99.95	99.95	100.35	99.65	77,547
November 26, 2025	100.26	100.05	100.05	100.92	99.99	415,700
November 25, 2025	99.07	100.14	100.14	100.16	98.36	726,828
November 24, 2025	99.9	98.34	98.34	99.9	97.65	1.69M
November 21, 2025	100.36	100.19	100.19	101.03	99.83	565,703
November 20, 2025	99.34	100.3	100.3	100.47	98.75	433,670
November 19, 2025	97.01	98.77	98.77	99.47	96.37	705,440
November 18, 2025	98.75	97.85	97.85	99.71	97.47	1.09M
November 17, 2025	98.05	98.9	98.9	98.94	97.48	873,900
November 14, 2025	96.97	98.04	98.04	98.28	96.48	618,900
November 13, 2025	96.91	97.08	97.08	98.02	96.84	1.11M
November 12, 2025	94.17	97.05	97.05	97.23	94.14	891,326
November 11, 2025	94.9	94.12	94.12	95	94.03	348,700
November 10, 2025	94.9	94.75	94.75	95.15	94.06	547,018
November 07, 2025	95.06	95.01	95.01	95.18	93.98	469,344
November 06, 2025	94.96	94.82	94.82	95.31	93.93	253,900
November 05, 2025	93.28	95.4	95.4	95.49	93.28	485,600
November 04, 2025	93.2	93.54	93.54	94	92.75	349,512
November 03, 2025	93.45	93.45	93.45	93.49	91.71	867,901
October 31, 2025	92.69	93.49	93.49	93.52	92.26	362,137
October 30, 2025	92.02	93.03	93.03	93.07	91.99	364,043
October 29, 2025	94.51	91.99	91.99	94.65	91.5	610,913
October 28, 2025	95.02	94.74	94.74	95.34	94.37	636,427
October 27, 2025	94.24	95.07	95.07	95.09	93.92	527,617
October 24, 2025	94.45	94.47	94.47	94.79	94.04	236,300
October 23, 2025	95.23	94.55	94.55	95.77	94.31	406,743
October 22, 2025	95.83	95.82	95.82	96.44	94.72	360,501
October 21, 2025	95.83	95.38	95.38	96.28	95.27	637,200
October 20, 2025	96.71	95.78	95.78	96.79	95.58	476,600
October 17, 2025	95.91	96.62	96.62	97.12	95.52	729,500
October 16, 2025	94.54	95.96	95.96	95.99	94.44	337,700
October 15, 2025	94.39	94.48	94.48	95.74	94.37	653,000
October 14, 2025	93.46	94.66	94.66	95.49	93.1	1.25M
October 10, 2025	92.79	93.54	93.54	93.58	92.29	584,900
October 09, 2025	92.33	92.38	92.38	92.74	91.86	326,804
October 08, 2025	92.12	92.18	92.18	92.81	91.79	486,918
October 07, 2025	91.56	92.04	92.04	92.12	90.73	384,000
October 06, 2025	93.22	91.43	91.43	93.22	91.4	666,507
October 03, 2025	93.25	93.07	93.07	93.49	92.72	453,000
October 02, 2025	93.26	93.52	93.52	93.62	92.69	1.14M
October 01, 2025	93.35	93.28	93.28	93.87	92.73	439,107
September 30, 2025	93.44	93.47	93.47	93.91	93.04	517,800
September 29, 2025	92	93.38	93.38	93.42	92	521,400
September 26, 2025	92.87	92.2	92.2	93.23	92	272,448
September 25, 2025	92.42	92.8	92.8	93.01	92.1	589,131
September 24, 2025	92.65	92.6	92.6	93.3	92.15	615,302
September 23, 2025	92.3	92.78	92.78	93	92	354,100
September 22, 2025	93.91	92.3	92.3	93.98	92.27	721,237
September 19, 2025	95.4	93.94	93.94	95.4	93.11	1.41M
September 18, 2025	93.06	93.35	93.35	93.6	92.61	511,700
September 17, 2025	93.6	93.01	93.01	93.99	92.92	921,600

Metro Inc. (MRU.TO) TSX