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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	94.6	93.47	93.47	94.73	92.75	701,000
September 15, 2025	96.42	94.57	94.57	96.8	94.33	431,839
September 12, 2025	96.45	96.71	96.71	96.77	96.06	338,560
September 11, 2025	95.56	96.63	96.63	96.75	95.29	519,848
September 10, 2025	95.71	95.58	95.58	96.02	95.15	457,508
September 09, 2025	96	95.87	95.87	96.25	95.45	591,101
September 08, 2025	97.31	96.29	96.29	97.31	95.99	667,508
September 05, 2025	96.87	97.31	97.31	97.4	96.48	683,402
September 04, 2025	98.33	96.77	96.77	98.56	94.88	594,445
September 03, 2025	97.68	98.47	98.1	98.89	97.59	399,900
September 02, 2025	98.3	97.51	97.51	98.3	97.13	408,229
August 29, 2025	98.36	98.44	98.44	98.49	97.47	408,400
August 28, 2025	98.2	97.72	97.72	98.49	97.37	512,905
August 27, 2025	99.07	98.48	98.48	99.92	97.86	634,647
August 26, 2025	99.93	99.07	99.07	100.07	98.82	961,600
August 25, 2025	100.61	100.1	100.1	100.61	99.36	406,710
August 22, 2025	102.1	99.78	99.78	102.26	99.72	557,540
August 21, 2025	102.26	102.1	102.1	102.64	101.8	494,507
August 20, 2025	101.18	102.1	102.1	102.71	101.1	453,100
August 19, 2025	101.11	101.31	101.31	101.58	100.44	701,741
August 18, 2025	99.2	100.92	100.92	101.17	99.09	449,114
August 15, 2025	98.55	99.12	99.12	99.84	98.25	414,600
August 14, 2025	99.13	98.39	98.39	99.48	97.91	428,505
August 13, 2025	103.42	98.58	98.58	104.06	98.51	831,700
August 12, 2025	105.63	106.03	106.03	106.32	104.72	271,300
August 11, 2025	104.59	105.97	105.97	106.16	104.22	356,646
August 08, 2025	105.63	104.95	104.95	106.25	104.62	344,100
August 07, 2025	107.07	105.37	105.37	107.78	105.3	361,000
August 06, 2025	106.45	107.06	107.06	107.33	105.25	256,235
August 05, 2025	106.09	106.9	106.9	107.52	105.7	329,007
August 01, 2025	105.95	105.38	105.38	106.22	105.19	340,700
July 31, 2025	105.64	105.95	105.95	106.3	105.47	282,800
July 30, 2025	106.24	105.7	105.7	106.66	105.28	180,800
July 29, 2025	104.99	106.08	106.08	106.37	104.7	189,500
July 28, 2025	105.34	104.75	104.75	105.34	104.47	357,700
July 25, 2025	105.36	105.73	105.73	106.13	105	234,807
July 24, 2025	103.83	105.24	105.24	106.04	103.83	327,845
July 23, 2025	103.84	103.85	103.85	104.43	103.57	295,700
July 22, 2025	104.83	103.96	103.96	105.78	103.83	333,800
July 21, 2025	105.48	104.79	104.79	105.87	104.69	359,419
July 18, 2025	104.35	105.1	105.1	105.3	103.87	373,900
July 17, 2025	104.78	104.08	104.08	105.06	103.43	325,047
July 16, 2025	104.11	104.8	104.8	105.32	103.97	326,000
July 15, 2025	105.8	104.03	104.03	106.14	104.02	351,600
July 14, 2025	105.16	105.66	105.66	106.06	104.97	386,830
July 11, 2025	104.92	104.51	104.51	106.6	104.18	453,100
July 10, 2025	105.84	104.97	104.97	106.17	104.43	449,700

Metro Inc. (MRU.TO) TSX