Metro Inc.

MRU
🏛️ canada →
93.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 74.67 75.72 74.65 74.91 0.0M
2022-12-29 76.04 76.11 74.96 75.03 0.0M
2022-12-28 76.33 76.37 75.47 75.78 0.0M
2022-12-23 76.02 76.55 76.02 76.53 0.0M
2022-12-22 75.91 76.67 75.82 76.16 0.0M
2022-12-21 76.05 76.86 76.05 76.50 0.0M
2022-12-20 76.06 76.90 75.67 76.28 0.0M
2022-12-19 77.07 77.23 76.34 76.52 0.0M
2022-12-16 76.19 77.08 76.19 76.63 0.0M
2022-12-15 77.49 77.49 76.63 76.71 0.1M
2022-12-14 78.15 78.48 77.50 77.85 0.0M
2022-12-13 78.52 78.70 78.00 78.08 0.0M
2022-12-12 78.55 78.86 77.84 78.02 0.0M
2022-12-09 77.99 78.44 77.89 78.35 0.0M
2022-12-08 77.78 78.00 77.46 77.73 0.0M
2022-12-07 77.67 77.93 77.47 77.79 0.0M
2022-12-06 77.83 77.95 77.39 77.46 0.0M
2022-12-05 77.74 78.27 77.43 77.52 0.0M
2022-12-02 77.64 77.91 76.81 77.62 0.0M
2022-12-01 77.20 77.82 76.53 77.54 0.0M
2022-11-30 78.28 78.28 77.25 77.34 0.0M
2022-11-29 77.97 78.03 77.57 77.90 0.0M
2022-11-28 77.70 78.53 77.70 78.36 0.0M
2022-11-25 77.35 77.41 76.60 77.28 0.0M
2022-11-24 77.78 77.78 77.09 77.09 0.0M
2022-11-23 77.46 78.16 77.30 77.72 0.2M
2022-11-22 78.18 78.18 77.20 77.56 0.0M
2022-11-21 76.48 77.48 76.33 77.38 0.1M
2022-11-18 75.99 76.78 75.80 76.71 0.1M
2022-11-17 74.32 75.81 74.32 75.81 0.1M
2022-11-16 73.75 74.55 73.07 74.19 0.0M
2022-11-15 71.46 72.30 71.40 72.28 0.0M
2022-11-14 72.21 72.86 71.90 71.95 0.0M
2022-11-11 72.58 72.74 72.02 72.02 0.0M
2022-11-10 73.76 73.83 72.90 73.20 0.0M
2022-11-09 73.29 73.32 72.64 72.64 0.0M
2022-11-08 72.89 73.04 72.42 72.62 0.0M
2022-11-07 72.36 72.75 72.26 72.48 0.0M
2022-11-04 71.71 72.43 71.52 71.98 0.0M
2022-11-03 71.66 71.69 70.84 71.30 0.0M
2022-11-02 71.64 72.37 71.57 71.61 0.0M
2022-11-01 72.38 72.38 71.36 71.64 0.0M
2022-10-31 72.32 72.62 71.19 71.28 0.0M
2022-10-28 70.98 72.06 70.91 72.06 0.0M
2022-10-27 70.96 71.44 70.59 70.97 0.0M
2022-10-26 70.80 71.77 70.61 71.35 0.0M
2022-10-25 70.16 70.91 70.16 70.84 0.0M
2022-10-24 70.83 71.01 69.87 70.02 0.0M
2022-10-21 68.63 70.90 68.63 70.56 0.0M
2022-10-20 68.82 69.51 68.52 68.71 0.0M
2022-10-19 69.65 69.65 68.70 69.35 0.0M
2022-10-18 69.84 69.95 69.34 69.60 0.0M
2022-10-17 69.80 69.87 69.17 69.46 0.0M
2022-10-14 69.97 69.99 69.00 69.05 0.0M
2022-10-13 69.00 70.66 68.63 69.84 0.0M
2022-10-12 68.35 69.54 68.35 69.13 0.0M
2022-10-11 67.68 68.93 67.68 68.20 0.0M
2022-10-07 67.68 68.48 67.32 67.57 0.0M
2022-10-06 69.84 70.13 67.82 68.02 0.0M
2022-10-05 70.11 70.74 70.07 70.30 0.0M
2022-10-04 70.88 70.92 69.57 70.37 0.0M
2022-10-03 69.50 71.47 69.30 70.44 0.0M
2022-09-30 70.07 70.07 69.09 69.14 0.0M
2022-09-29 69.94 70.23 68.95 69.77 0.0M
2022-09-28 70.25 70.72 69.86 70.31 0.0M
2022-09-27 70.36 70.88 70.35 70.51 0.0M
2022-09-26 69.75 70.19 69.36 69.78 0.0M
2022-09-23 69.93 70.67 69.64 69.76 0.0M
2022-09-22 69.68 70.70 69.67 70.34 0.0M
2022-09-21 70.73 70.73 69.95 70.01 0.0M
2022-09-20 70.50 70.50 69.88 70.44 0.0M
2022-09-19 70.52 71.21 70.46 71.21 0.0M
2022-09-16 70.55 71.31 70.19 71.24 0.0M
2022-09-15 70.59 70.86 70.41 70.58 0.0M
2022-09-14 71.48 71.68 71.28 71.38 0.0M
2022-09-13 72.57 72.58 71.68 71.74 0.0M
2022-09-12 72.36 72.95 72.36 72.63 0.0M
2022-09-09 70.97 72.23 70.97 72.23 0.0M
2022-09-08 70.78 70.78 69.90 70.57 0.0M
2022-09-07 70.56 70.98 70.19 70.98 0.0M
2022-09-06 70.84 70.84 70.17 70.35 0.0M
2022-09-02 69.96 70.84 69.94 70.81 0.0M
2022-09-01 68.84 69.82 68.72 69.76 0.0M
2022-08-31 69.97 70.05 69.24 69.24 0.0M
2022-08-30 69.50 69.97 69.48 69.63 0.0M
2022-08-29 70.00 70.02 69.47 69.47 0.0M
2022-08-26 70.55 70.61 70.04 70.08 0.0M
2022-08-25 70.36 70.95 70.20 70.90 0.0M
2022-08-24 72.18 72.18 70.96 71.01 0.0M
2022-08-23 72.06 72.47 71.99 72.01 0.0M
2022-08-22 72.32 72.83 72.00 72.64 0.0M
2022-08-19 72.19 72.47 72.13 72.34 0.0M
2022-08-18 72.75 72.80 71.99 72.02 0.0M
2022-08-17 71.71 72.79 71.71 72.66 0.0M
2022-08-16 71.30 72.00 71.18 72.00 0.0M
2022-08-15 70.72 71.51 70.72 70.96 0.0M
2022-08-12 70.37 70.80 70.00 70.58 0.0M
2022-08-11 69.04 70.06 68.92 70.04 0.0M
2022-08-10 70.25 70.49 68.65 68.76 0.0M
2022-08-09 70.03 70.63 70.00 70.16 0.0M
2022-08-08 70.38 70.70 69.93 70.35 0.0M
2022-08-05 70.43 70.95 69.95 70.28 0.0M
2022-08-04 70.57 70.81 69.96 70.64 0.0M
2022-08-03 70.16 70.40 69.70 70.11 0.0M
2022-08-02 70.86 71.09 69.86 70.14 0.0M
2022-07-29 71.71 71.71 70.82 70.95 0.0M
2022-07-28 70.36 71.44 70.29 71.31 0.0M
2022-07-27 71.34 71.57 70.64 70.76 0.0M
2022-07-26 70.24 71.28 69.59 71.12 0.0M
2022-07-25 69.57 70.31 69.38 70.31 0.0M
2022-07-22 69.93 70.35 69.37 69.65 0.0M
2022-07-21 69.29 70.03 69.29 69.70 0.0M
2022-07-20 69.81 69.90 69.41 69.64 0.0M
2022-07-19 69.83 70.67 69.74 69.74 0.0M
2022-07-18 69.90 70.81 69.63 69.99 0.0M
2022-07-15 71.15 71.15 70.01 70.16 0.0M
2022-07-14 71.20 72.11 70.94 71.21 0.0M
2022-07-13 70.58 71.68 70.50 71.61 0.0M
2022-07-12 70.97 71.41 70.66 70.84 0.0M
2022-07-11 71.61 71.62 70.51 70.59 0.0M
2022-07-08 70.49 71.19 70.45 71.18 0.0M
2022-07-07 69.62 70.90 69.30 70.77 0.0M
2022-07-06 69.95 69.99 68.94 69.16 0.0M
2022-07-05 70.05 70.17 69.27 70.09 0.1M
2022-07-04 69.07 70.49 69.07 69.90 0.0M
2022-06-30 68.94 69.11 68.56 69.04 0.0M
2022-06-29 68.41 69.33 68.12 69.13 0.0M
2022-06-28 68.98 69.16 67.76 67.76 0.0M
2022-06-27 68.89 68.94 68.37 68.88 0.0M
2022-06-24 67.86 68.88 67.85 68.88 0.0M
2022-06-23 66.96 67.93 66.94 67.30 0.0M
2022-06-22 66.71 66.79 65.34 66.01 0.0M
2022-06-21 67.51 67.71 66.88 67.09 0.0M
2022-06-20 67.34 68.07 67.22 67.63 0.0M
2022-06-17 67.26 67.96 67.09 67.35 0.0M
2022-06-16 68.01 68.34 66.90 67.02 0.0M
2022-06-15 67.97 68.40 67.78 68.19 0.0M
2022-06-14 68.03 68.22 67.16 67.87 0.0M
2022-06-13 68.51 68.98 68.31 68.32 0.0M
2022-06-10 69.07 69.45 68.40 69.14 0.0M
2022-06-09 69.59 69.84 69.22 69.22 0.0M
2022-06-08 70.00 70.36 69.41 69.51 0.0M
2022-06-07 70.16 70.23 69.72 70.21 0.0M
2022-06-06 71.20 72.02 70.46 70.46 0.0M
2022-06-03 70.80 71.75 70.80 71.64 0.0M
2022-06-02 69.32 71.11 69.32 70.80 0.0M
2022-06-01 69.39 70.08 68.89 69.10 0.0M
2022-05-31 69.32 70.00 69.17 69.82 0.0M
2022-05-30 69.91 69.91 69.31 69.50 0.0M
2022-05-27 68.71 69.90 68.71 69.89 0.0M
2022-05-26 68.15 68.57 68.13 68.57 0.0M
2022-05-25 67.65 68.15 67.65 68.15 0.0M
2022-05-24 67.65 68.31 67.63 67.64 0.0M
2022-05-20 66.95 66.96 66.29 66.91 0.1M
2022-05-19 66.65 67.35 66.06 67.18 0.0M
2022-05-18 69.40 69.97 66.71 67.20 0.0M
2022-05-17 70.42 70.73 69.34 69.87 0.0M
2022-05-16 69.52 71.07 69.15 71.03 0.0M
2022-05-13 69.43 69.71 69.11 69.71 0.0M
2022-05-12 67.98 69.13 67.91 69.07 0.0M
2022-05-11 68.12 68.21 67.64 68.21 0.0M
2022-05-10 69.48 69.48 68.25 69.00 0.0M
2022-05-09 68.69 69.94 68.69 69.14 0.0M
2022-05-06 69.02 69.47 68.82 69.00 0.0M
2022-05-05 69.59 69.65 69.07 69.22 0.0M
2022-05-04 68.64 69.61 68.60 69.38 0.0M
2022-05-03 70.20 70.53 68.83 68.83 0.0M
2022-05-02 70.51 71.19 70.17 70.26 0.0M
2022-04-29 70.65 70.89 70.36 70.55 0.0M
2022-04-28 70.54 71.40 70.54 70.65 0.0M
2022-04-27 69.83 70.59 69.83 70.40 0.0M
2022-04-26 69.32 70.90 69.32 69.90 0.0M
2022-04-25 69.80 70.54 69.38 70.34 0.0M
2022-04-22 70.17 70.21 69.14 69.79 0.0M
2022-04-21 70.07 70.64 70.02 70.24 0.0M
2022-04-20 72.85 72.85 71.91 72.03 0.0M
2022-04-19 71.95 72.97 71.80 72.83 0.0M
2022-04-18 71.93 71.96 71.42 71.43 0.0M
2022-04-14 72.14 72.41 71.85 71.85 0.0M
2022-04-13 73.07 73.14 72.18 72.25 0.0M
2022-04-12 72.81 73.29 72.81 72.92 0.0M
2022-04-11 72.88 73.49 72.77 73.27 0.0M
2022-04-08 73.01 73.25 72.81 72.88 0.0M
2022-04-07 73.06 73.39 72.65 73.39 0.0M
2022-04-06 72.01 73.04 72.01 73.00 0.0M
2022-04-05 71.85 72.89 71.85 72.80 0.0M
2022-04-04 71.71 71.71 71.26 71.41 0.0M
2022-04-01 72.00 72.00 71.39 71.58 0.0M
2022-03-31 71.78 72.21 71.38 71.98 0.0M
2022-03-30 71.51 71.77 71.43 71.63 0.0M
2022-03-29 71.43 71.75 71.13 71.75 0.0M
2022-03-28 70.13 70.88 69.94 70.87 0.0M
2022-03-25 70.23 70.40 69.81 70.33 0.0M
2022-03-24 69.44 70.01 69.36 69.97 0.0M
2022-03-23 69.70 69.79 69.32 69.37 0.0M
2022-03-22 69.28 69.77 68.89 69.43 0.0M
2022-03-21 69.27 69.56 69.15 69.42 0.0M
2022-03-18 69.40 69.95 69.26 69.39 0.0M
2022-03-17 69.25 70.44 68.60 70.43 0.2M
2022-03-16 69.62 69.97 68.93 69.23 0.3M
2022-03-15 71.52 71.52 69.60 70.23 0.0M
2022-03-14 71.94 72.27 71.58 71.89 0.0M
2022-03-11 72.02 72.02 71.43 71.73 0.0M
2022-03-10 71.98 72.36 71.62 72.35 0.0M
2022-03-09 71.57 72.81 71.45 72.58 0.0M
2022-03-08 71.30 72.41 71.21 71.70 0.0M
2022-03-07 69.98 71.27 69.98 71.18 0.0M
2022-03-04 68.57 69.67 68.57 69.67 0.0M
2022-03-03 67.47 68.40 66.85 68.34 0.0M
2022-03-02 66.11 66.87 65.60 66.74 0.0M
2022-03-01 65.73 66.05 65.66 65.99 0.0M
2022-02-28 66.71 67.03 66.09 66.21 0.0M
2022-02-25 66.63 67.34 66.63 67.30 0.0M
2022-02-24 65.69 66.95 65.69 66.89 0.0M
2022-02-23 66.59 66.59 66.30 66.41 0.0M
2022-02-22 66.92 66.96 65.68 66.39 0.0M
2022-02-18 66.98 67.36 66.91 66.91 0.0M
2022-02-17 67.10 67.47 67.08 67.36 0.0M
2022-02-16 66.90 67.39 66.78 66.89 0.0M
2022-02-15 67.53 67.92 67.31 67.36 0.0M
2022-02-14 67.33 67.58 66.90 67.45 0.0M
2022-02-11 67.39 67.77 67.37 67.77 0.0M
2022-02-10 67.44 67.93 67.44 67.51 0.0M
2022-02-09 68.19 68.38 67.79 67.92 0.0M
2022-02-08 66.86 68.32 66.80 67.90 0.0M
2022-02-07 68.09 68.09 66.92 67.16 0.0M
2022-02-04 68.65 68.65 67.90 68.01 0.0M
2022-02-03 69.03 69.44 68.43 68.46 0.0M
2022-02-02 68.27 69.38 68.16 69.19 0.0M
2022-02-01 67.65 67.80 66.71 67.73 0.0M
2022-01-31 67.48 68.40 67.48 68.01 0.0M
2022-01-28 66.71 67.44 66.71 67.44 0.0M
2022-01-27 65.34 67.48 65.34 67.09 0.0M
2022-01-26 64.48 65.78 64.45 64.72 0.0M
2022-01-25 64.34 64.78 63.99 63.99 0.0M
2022-01-24 63.06 64.46 63.06 64.36 0.0M
2022-01-21 64.76 64.76 63.51 63.51 0.0M
2022-01-20 66.75 66.75 64.72 64.74 0.0M
2022-01-19 66.10 66.65 65.51 66.59 0.0M
2022-01-18 66.27 66.62 65.23 66.30 0.1M
2022-01-17 66.97 67.36 66.79 66.84 0.0M
2022-01-14 66.97 67.11 66.77 66.77 0.0M
2022-01-13 67.18 67.30 66.91 66.91 0.0M
2022-01-12 66.82 67.64 66.82 67.34 0.0M
2022-01-11 67.10 67.10 66.57 66.85 0.0M
2022-01-10 67.20 67.28 66.76 67.00 0.0M
2022-01-07 67.61 67.77 67.26 67.38 0.0M
2022-01-06 66.98 68.01 66.98 67.82 0.0M
2022-01-05 66.62 67.20 66.62 66.69 0.0M
2022-01-04 68.10 68.10 66.95 67.09 0.0M