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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.48	97.13	97.13	98.48	96.8	482,103
February 19, 2026	98.16	98.43	98.43	99.09	97.47	518,108
February 18, 2026	98.11	98.28	98.28	98.52	97.25	644,800
February 17, 2026	97.53	98.21	98.21	98.62	97.39	557,686
February 13, 2026	96.59	97.31	97.31	97.53	96.16	389,700
February 12, 2026	94.91	96.64	96.64	96.79	94.8	494,700
February 11, 2026	94.51	95.21	95.21	95.85	93.99	443,600
February 10, 2026	95.35	94.51	94.51	95.76	94.34	475,000
February 09, 2026	95.48	95.35	95.35	96.3	94.37	432,613
February 06, 2026	95.78	95.75	95.75	96.1	95.11	783,800
February 05, 2026	95.4	95.67	95.67	97.28	95.37	895,100
February 04, 2026	93.35	95.62	95.62	96.6	93.11	923,500
February 03, 2026	91.28	93.11	93.11	93.65	90.85	816,940
February 02, 2026	90.67	91.49	91.49	92.25	90.09	485,806
January 30, 2026	90.84	90.39	90.39	91.2	89.64	781,935
January 29, 2026	90.87	90.41	90.41	91.91	90.39	668,810
January 28, 2026	92.74	90.68	90.68	93.81	90.64	796,800
January 27, 2026	95.95	92.93	92.93	96.29	90.84	1.37M
January 26, 2026	99.68	98.32	98.32	99.81	96.91	968,200
January 23, 2026	99.31	99.38	99.38	99.76	98.58	504,243
January 22, 2026	99.32	99.52	99.52	99.98	98.78	281,400
January 21, 2026	97.57	99.08	99.08	99.3	97.5	252,853
January 20, 2026	97.7	97.95	97.95	98.9	97.66	555,300
January 19, 2026	97.32	98.2	98.2	98.33	97.2	157,543
January 16, 2026	98.22	97.57	97.57	98.64	96.92	612,422
January 15, 2026	98.81	98.27	98.27	99.4	98.17	299,118
January 14, 2026	99.47	98.71	98.71	99.74	98.11	375,230
January 13, 2026	99.86	98.72	98.72	99.86	98.06	448,838
January 12, 2026	98.38	99.95	99.95	100.32	98.16	523,733
January 09, 2026	97.76	98.37	98.37	98.44	97.63	258,800
January 08, 2026	97.43	97.95	97.95	99.1	96.84	346,828
January 07, 2026	98.1	97.47	97.47	99.1	97.46	495,322
January 06, 2026	98.4	98.46	98.46	99.75	97.83	330,300
January 05, 2026	98.45	98.68	98.68	99	97.87	362,700
January 02, 2026	98.94	99.01	99.01	99.27	98.7	161,700
December 31, 2025	98.64	98.79	98.79	98.96	98.54	206,100
December 30, 2025	98.58	98.64	98.64	99.07	98.38	322,114
December 29, 2025	97.55	98.58	98.58	98.69	97.55	265,800
December 23, 2025	98.47	98.48	98.48	98.8	98.18	480,100
December 22, 2025	97.44	98.42	98.42	98.48	96.14	350,200
December 19, 2025	99.97	97.99	97.99	100.13	97.57	1.54M
December 18, 2025	99.46	99.76	99.76	100.14	99.16	433,527
December 17, 2025	99.37	99.53	99.53	99.91	98.41	361,831
December 16, 2025	99.1	99.32	99.32	99.74	98.58	353,114
December 15, 2025	99.02	99.02	99.02	99.57	98.46	537,004
December 12, 2025	98.89	99.02	99.02	99.08	98.34	300,455
December 11, 2025	98.58	98.92	98.92	99.36	98.58	524,400
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

Metro Inc. (MRU.TO) TSX