Metro Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 72.640 | 73.420 | 72.630 | 72.900 | 70.284 | 428,119 |
| 2024-05-31 | 73.680 | 73.810 | 72.390 | 72.630 | 70.023 | 1,857,392 |
| 2024-05-30 | 73.330 | 73.830 | 72.930 | 73.530 | 70.891 | 467,784 |
| 2024-05-29 | 72.510 | 73.710 | 72.500 | 73.340 | 70.708 | 537,148 |
| 2024-05-28 | 73.670 | 73.680 | 72.840 | 73.000 | 70.380 | 421,049 |
| 2024-05-27 | 74.510 | 74.650 | 73.730 | 73.960 | 71.306 | 243,850 |
| 2024-05-24 | 74.430 | 74.950 | 74.240 | 74.560 | 71.884 | 301,711 |
| 2024-05-23 | 74.040 | 74.400 | 73.590 | 74.290 | 71.624 | 420,275 |
| 2024-05-22 | 74.000 | 74.190 | 73.240 | 73.970 | 71.315 | 491,641 |
| 2024-05-21 | 74.470 | 74.540 | 73.760 | 74.050 | 71.392 | 307,118 |
| 2024-05-17 | 74.320 | 74.750 | 73.750 | 74.710 | 72.029 | 564,071 |
| 2024-05-16 | 73.610 | 74.630 | 73.610 | 74.400 | 71.730 | 768,825 |
| 2024-05-15 | 73.590 | 73.930 | 72.920 | 73.560 | 70.920 | 512,664 |
| 2024-05-14 | 73.240 | 73.690 | 72.820 | 73.590 | 70.949 | 366,511 |
| 2024-05-13 | 73.980 | 74.520 | 73.320 | 73.620 | 70.655 | 602,785 |
| 2024-05-10 | 72.750 | 74.200 | 72.750 | 74.080 | 71.096 | 440,198 |
| 2024-05-09 | 73.340 | 73.500 | 72.530 | 72.720 | 69.791 | 316,659 |
| 2024-05-08 | 72.400 | 73.700 | 72.400 | 73.270 | 70.319 | 290,473 |
| 2024-05-07 | 72.720 | 73.070 | 72.380 | 72.550 | 69.628 | 396,409 |
| 2024-05-06 | 72.450 | 72.840 | 72.180 | 72.750 | 69.820 | 495,600 |
| 2024-05-03 | 71.690 | 72.450 | 71.500 | 72.330 | 69.417 | 409,593 |
| 2024-05-02 | 70.690 | 71.610 | 70.420 | 71.540 | 68.659 | 404,437 |
| 2024-05-01 | 70.110 | 70.740 | 69.640 | 70.260 | 67.430 | 239,641 |
| 2024-04-30 | 70.780 | 71.080 | 70.240 | 70.420 | 67.584 | 385,849 |
| 2024-04-29 | 70.970 | 71.130 | 70.560 | 70.900 | 68.044 | 423,083 |
| 2024-04-26 | 70.960 | 71.740 | 70.890 | 70.920 | 68.064 | 261,083 |
| 2024-04-25 | 69.940 | 71.140 | 69.190 | 70.950 | 68.092 | 359,308 |
| 2024-04-24 | 69.900 | 71.250 | 69.750 | 70.280 | 67.449 | 440,307 |
| 2024-04-23 | 69.630 | 69.910 | 69.200 | 69.900 | 67.085 | 559,062 |
| 2024-04-22 | 69.590 | 70.350 | 69.280 | 69.570 | 66.768 | 633,089 |
| 2024-04-19 | 69.980 | 70.410 | 69.430 | 69.700 | 66.893 | 192,347 |
| 2024-04-18 | 70.580 | 70.600 | 69.550 | 69.960 | 67.142 | 339,474 |
| 2024-04-17 | 70.450 | 70.840 | 69.750 | 70.510 | 67.670 | 259,005 |
| 2024-04-16 | 70.900 | 70.960 | 70.010 | 70.410 | 67.574 | 686,882 |
| 2024-04-15 | 71.090 | 71.420 | 70.340 | 70.860 | 68.006 | 168,745 |
| 2024-04-12 | 70.520 | 70.900 | 70.370 | 70.610 | 67.766 | 237,868 |
| 2024-04-11 | 71.170 | 71.360 | 70.380 | 70.690 | 67.843 | 287,734 |
| 2024-04-10 | 71.320 | 71.790 | 70.800 | 71.060 | 68.198 | 313,351 |
| 2024-04-09 | 71.740 | 71.740 | 70.430 | 71.700 | 68.812 | 288,838 |
| 2024-04-08 | 71.050 | 71.730 | 70.920 | 71.130 | 68.265 | 198,336 |
| 2024-04-05 | 69.900 | 71.220 | 69.420 | 71.060 | 68.198 | 341,689 |
| 2024-04-04 | 71.620 | 71.620 | 69.510 | 69.820 | 67.008 | 396,363 |
| 2024-04-03 | 71.480 | 71.730 | 71.070 | 71.120 | 68.255 | 309,363 |
| 2024-04-02 | 72.550 | 72.740 | 71.150 | 71.700 | 68.812 | 469,355 |
| 2024-04-01 | 72.670 | 72.950 | 72.410 | 72.610 | 69.685 | 237,056 |
| 2024-03-28 | 72.990 | 73.710 | 72.420 | 72.720 | 69.791 | 312,026 |
| 2024-03-27 | 73.400 | 73.830 | 72.770 | 73.130 | 70.184 | 214,047 |
| 2024-03-26 | 72.640 | 73.700 | 72.370 | 73.130 | 70.184 | 531,497 |
| 2024-03-25 | 72.140 | 72.690 | 71.770 | 72.350 | 69.436 | 191,536 |
| 2024-03-22 | 72.580 | 72.770 | 72.290 | 72.480 | 69.561 | 186,243 |
| 2024-03-21 | 72.740 | 73.020 | 72.120 | 72.560 | 69.637 | 332,020 |
| 2024-03-20 | 73.590 | 73.620 | 72.700 | 72.890 | 69.954 | 382,117 |
| 2024-03-19 | 73.590 | 73.950 | 73.130 | 73.390 | 70.434 | 297,106 |
| 2024-03-18 | 73.840 | 74.250 | 73.150 | 73.510 | 70.549 | 236,007 |
| 2024-03-15 | 74.000 | 74.290 | 72.920 | 73.920 | 70.943 | 2,735,071 |
| 2024-03-14 | 74.490 | 74.490 | 73.665 | 74.120 | 71.135 | 551,263 |
| 2024-03-13 | 74.430 | 75.000 | 74.170 | 74.620 | 71.614 | 369,671 |
| 2024-03-12 | 74.230 | 74.710 | 74.050 | 74.480 | 71.480 | 276,693 |
| 2024-03-11 | 74.000 | 74.370 | 73.680 | 74.080 | 71.096 | 351,400 |
| 2024-03-08 | 74.240 | 74.770 | 73.700 | 74.000 | 71.019 | 450,965 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.4075 CAD |
| 2026-09-04 | 0.4075 CAD |
| 2026-05-13 | 0.4080 CAD |
| 2026-02-12 | 0.4080 CAD |
| 2025-10-23 | 0.3700 CAD |
| 2025-09-04 | 0.3700 CAD |
| 2025-05-07 | 0.3700 CAD |
| 2025-02-13 | 0.3700 CAD |
| 2024-10-24 | 0.3350 CAD |
| 2024-09-05 | 0.3350 CAD |
| 2024-05-14 | 0.3350 CAD |
| 2024-02-14 | 0.3350 CAD |
| 2023-10-26 | 0.3030 CAD |
| 2023-08-29 | 0.3030 CAD |
| 2023-05-09 | 0.3030 CAD |
| 2023-02-08 | 0.3030 CAD |
| 2022-10-20 | 0.2750 CAD |
| 2022-08-30 | 0.2750 CAD |
| 2022-05-11 | 0.2750 CAD |
| 2022-02-09 | 0.2750 CAD |
| 2021-10-21 | 0.2500 CAD |
| 2021-08-31 | 0.2500 CAD |
| 2021-05-19 | 0.2500 CAD |
| 2021-02-10 | 0.2500 CAD |
| 2020-10-22 | 0.2250 CAD |
| 2020-09-01 | 0.2250 CAD |
| 2020-05-20 | 0.2250 CAD |
| 2020-02-12 | 0.2250 CAD |
| 2019-10-24 | 0.2000 CAD |
| 2019-09-03 | 0.2000 CAD |
| 2019-05-15 | 0.2000 CAD |
| 2019-02-13 | 0.2000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.