Metro Inc (MRU)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 1.25696797464 | 91.49 | 93.97 | 89.13 | 540038 | 91.47171646 | CS |
| 4 | 2.12 | 2.34202386213 | 90.52 | 93.97 | 87.76 | 425964 | 90.66982078 | CS |
| 12 | 6.13 | 7.08588602474 | 86.51 | 94.86 | 84.5 | 480598 | 90.58382932 | CS |
| 26 | 12.99 | 16.3088512241 | 79.65 | 94.86 | 78.6 | 475527 | 87.02053357 | CS |
| 52 | 22.99 | 33.007896626 | 69.65 | 94.86 | 68.12 | 456345 | 80.73758371 | CS |
| 156 | 24.81 | 36.5767359575 | 67.83 | 94.86 | 65.3 | 460862 | 74.37501749 | CS |
| 260 | 38.4 | 70.796460177 | 54.24 | 94.86 | 49.03 | 507480 | 67.42193649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 92.64 | -0.33 | -0.35 | 93 | 93 | 92 | 458919 |
| 1738795200 | 92.97 | 0.94 | 1.02 | 92.43 | 93.97 | 92.42 | 562459 |
| 1738708800 | 92.03 | 1.03 | 1.13 | 91.13 | 92.64 | 90.87 | 460197 |
| 1738622400 | 91 | 0.19 | 0.21 | 89.13 | 91.86 | 89.13 | 585133 |
| 1738363200 | 90.81 | 0.23 | 0.25 | 90.45 | 91.4 | 89.73 | 654288 |
| 1738276800 | 90.58 | -1.05 | -1.15 | 91.49 | 91.94 | 90.05 | 438114 |
| 1738190400 | 91.63 | 3.07 | 3.47 | 90.87 | 91.78 | 89.95 | 401856 |
| 1738104000 | 88.56 | -2.99 | -3.27 | 92 | 92.01 | 87.76 | 696018 |
| 1738017600 | 91.55 | -0.08 | -0.09 | 91.37 | 92.87 | 91.13 | 363518 |
| 1737758400 | 91.63 | -0.47 | -0.51 | 92.1 | 92.41 | 91.3 | 489125 |
| 1737672000 | 92.1 | 1.21 | 1.33 | 90.98 | 92.34 | 90.98 | 349257 |
| 1737585600 | 90.89 | 0.68 | 0.75 | 90.26 | 91.21 | 90.19 | 257297 |
| 1737499200 | 90.21 | 0.13 | 0.14 | 90.18 | 90.94 | 89.55 | 351799 |
| 1737412800 | 90.08 | -0.51 | -0.56 | 90.45 | 90.87 | 90.02 | 60990 |
| 1737153600 | 90.59 | 0.91 | 1.01 | 90.06 | 90.74 | 89.34 | 383118 |
| 1737067200 | 89.68 | 0.54 | 0.61 | 89.19 | 90.24 | 89 | 647496 |
| 1736980800 | 89.14 | 0.1 | 0.11 | 90 | 90.32 | 88.94 | 282189 |
| 1736894400 | 89.04 | -1.17 | -1.30 | 90.31 | 90.55 | 88.46 | 392777 |
| 1736808000 | 90.21 | -0.06 | -0.07 | 90 | 90.83 | 89.91 | 541464 |
| 1736548800 | 90.27 | -0.02 | -0.02 | 89.94 | 90.6 | 89.18 | 481730 |
| 1736462400 | 90.29 | -0.47 | -0.52 | 90.52 | 90.67 | 90.19 | 120457 |
| 1736376000 | 90.76 | 1.02 | 1.14 | 89.78 | 91 | 89.59 | 359687 |
| 1736289600 | 89.74 | 0.03 | 0.03 | 89.79 | 90.07 | 89.55 | 249148 |
| 1736203200 | 89.71 | -1.57 | -1.72 | 91.28 | 91.28 | 89.57 | 418158 |
| 1735944000 | 91.28 | 1.11 | 1.23 | 90.39 | 91.62 | 90.33 | 339459 |
| 1735857600 | 90.17 | 0.02 | 0.02 | 90.31 | 90.93 | 89.79 | 234956 |
| 1735684800 | 90.15 | -0.15 | -0.17 | 90.32 | 90.35 | 89.7 | 250653 |
| 1735598400 | 90.3 | -0.84 | -0.92 | 90.64 | 91.09 | 89.64 | 455938 |
| 1735339200 | 91.14 | -0.05 | -0.05 | 90.87 | 92.97 | 90.76 | 323639 |
| 1735069200 | 91.19 | 0.09 | 0.10 | 90.88 | 91.19 | 90.55 | 208223 |
| 1734993600 | 91.1 | 0.67 | 0.74 | 90.55 | 91.11 | 90.06 | 397443 |
| 1734734400 | 90.43 | -1.22 | -1.33 | 91.57 | 92.69 | 90.2 | 1492217 |
| 1734648000 | 91.65 | 0.76 | 0.84 | 90.94 | 92.13 | 90.65 | 434790 |
| 1734561600 | 90.89 | -0.65 | -0.71 | 91.1 | 91.7 | 90.54 | 550992 |
| 1734475200 | 91.54 | -1.61 | -1.73 | 92.88 | 93.46 | 91.27 | 660790 |
| 1734388800 | 93.15 | 0.09 | 0.10 | 92.79 | 93.78 | 92.45 | 339066 |
| 1734129600 | 93.06 | -0.57 | -0.61 | 93.59 | 93.82 | 92.96 | 451507 |
| 1734043200 | 93.63 | 0.02 | 0.02 | 93.7 | 94.38 | 93.4 | 568117 |
| 1733956800 | 93.61 | 0.46 | 0.49 | 93.13 | 94.16 | 92.65 | 541542 |
| 1733870400 | 93.15 | -0.2 | -0.21 | 92.84 | 93.53 | 92.5 | 648747 |
| 1733784000 | 93.35 | 0.15 | 0.16 | 93.19 | 94.86 | 92.1 | 439995 |
| 1733524800 | 93.2 | -0.34 | -0.36 | 93.47 | 94.01 | 93.14 | 429519 |
| 1733438400 | 93.54 | 0.76 | 0.82 | 92.68 | 94.29 | 92.68 | 345747 |
| 1733352000 | 92.78 | 0.36 | 0.39 | 92.41 | 93.18 | 91.72 | 483147 |
| 1733265600 | 92.42 | 0.31 | 0.34 | 91.7 | 92.57 | 91.7 | 487684 |
| 1733179200 | 92.11 | 0.88 | 0.96 | 91.3 | 92.25 | 90.7 | 395655 |
| 1732920000 | 91.23 | -1.12 | -1.21 | 92.35 | 93 | 91.11 | 308536 |
| 1732833600 | 92.35 | 0.12 | 0.13 | 92.23 | 92.96 | 92.17 | 109454 |
| 1732747200 | 92.23 | 1.06 | 1.16 | 91.25 | 92.44 | 89.85 | 410574 |
| 1732660800 | 91.17 | 1.55 | 1.73 | 89.72 | 91.63 | 89.72 | 537144 |
| 1732574400 | 89.62 | -0.11 | -0.12 | 90 | 90.21 | 88.81 | 1665846 |
| 1732315200 | 89.73 | 0.74 | 0.83 | 89.03 | 90.71 | 89.03 | 471368 |
| 1732228800 | 88.99 | 1.91 | 2.19 | 87.71 | 89.54 | 87.5 | 825942 |
| 1732142400 | 87.08 | 0.8 | 0.93 | 87 | 87.59 | 84.5 | 516424 |
| 1732056000 | 86.28 | 0.29 | 0.34 | 85.58 | 87.08 | 84.71 | 538381 |
| 1731969600 | 85.99 | -0.49 | -0.57 | 86.73 | 86.73 | 85.63 | 924409 |
| 1731710400 | 86.48 | -0.09 | -0.10 | 86.58 | 87.75 | 85.89 | 492071 |
| 1731624000 | 86.57 | 0.1 | 0.12 | 86.51 | 87.69 | 86.38 | 567822 |
| 1731537600 | 86.47 | -1.21 | -1.38 | 87.58 | 87.94 | 85.52 | 422634 |
| 1731451200 | 87.68 | 1.52 | 1.76 | 86.12 | 87.74 | 86.12 | 872153 |
| 1731364800 | 86.16 | 0.42 | 0.49 | 85.9 | 86.84 | 85.9 | 455363 |
| 1731105600 | 85.74 | -0.09 | -0.10 | 85.78 | 86.27 | 85.32 | 400930 |
| 1731019200 | 85.83 | 0.74 | 0.87 | 84.97 | 85.92 | 84.8 | 815203 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
