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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	105.54	105.92	105.92	106.24	104.94	419,500
July 08, 2025	106.1	106.07	106.07	106.89	105.33	319,932
July 07, 2025	105.54	106.09	106.09	106.61	104.95	360,231
July 04, 2025	105.29	105.44	105.44	105.77	104.97	106,800
July 03, 2025	103.52	105.16	105.16	105.8	103.4	410,833
July 02, 2025	106.42	103.43	103.43	106.69	102.72	809,500
June 30, 2025	106.18	106.97	106.97	107.18	105.11	397,700
June 27, 2025	105.46	106.18	106.18	106.5	105.06	546,800
June 26, 2025	105.45	105.59	105.59	105.93	105.05	329,101
June 25, 2025	106.51	105.51	105.51	106.98	105.01	334,300
June 24, 2025	105.61	106.7	106.7	107.12	104.52	425,007
June 23, 2025	103.41	105.11	105.11	105.4	103.41	375,000
June 20, 2025	104.65	103.66	103.66	104.82	103.45	806,810
June 19, 2025	104	104.12	104.12	104.6	103.51	177,420
June 18, 2025	104.2	103.88	103.88	104.9	103.66	295,733
June 17, 2025	103.93	103.79	103.79	104.25	103.23	345,600
June 16, 2025	104.92	104.2	104.2	105.25	103.71	418,500
June 13, 2025	104.43	104.34	104.34	105.02	104.12	282,900
June 12, 2025	104.1	104.76	104.76	105	103.52	312,300
June 11, 2025	104.67	104.02	104.02	105.45	103.99	391,000

Metro Inc. (MRU.TO) TSX