Metro Inc. (MRU.TO) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	88.74	89.03	88.00	88.82	+0.27%	521,500
2026-09-01	88.33	89.50	88.14	88.58	+0.64%	347,200
2026-08-31	88.00	88.48	87.39	88.02	-0.27%	740,900
2026-08-28	89.13	89.59	88.08	88.26	-0.84%	281,900
2026-08-27	90.10	90.10	88.89	89.01	-1.33%	859,600
2026-08-26	89.96	90.34	89.47	90.21	+0.28%	360,900
2026-08-25	90.02	90.25	89.67	89.96	-0.28%	502,600
2026-08-24	89.66	90.64	89.02	90.21	+0.91%	271,600
2026-08-21	89.62	89.89	89.04	89.40	-0.35%	798,500
2026-08-20	89.00	89.92	88.95	89.71	+0.45%	775,800
2026-08-19	87.50	89.43	87.20	89.31	+1.94%	697,000
2026-08-18	88.00	88.66	87.58	87.61	-0.33%	566,900
2026-08-17	87.90	87.96	86.90	87.90	-0.17%	672,600
2026-08-14	89.47	89.74	88.02	88.05	-1.61%	750,300
2026-08-13	90.43	91.24	89.19	89.49	-0.54%	637,000
2026-08-12	89.00	91.27	87.85	89.98	+0.22%	848,400
2026-08-11	89.87	90.37	89.57	89.78	-0.03%	601,600
2026-08-10	90.33	90.35	89.65	89.81	-0.60%	1,135,100
2026-08-07	89.94	90.90	89.40	90.35	+0.04%	861,000
2026-08-06	92.13	92.13	89.84	90.31	-1.45%	613,700
2026-08-05	93.43	93.59	91.14	91.64	-1.23%	488,500
2026-08-04	93.23	94.00	92.08	92.78	-0.43%	550,000
2026-07-31	93.25	94.58	92.95	93.18	-0.57%	324,900
2026-07-30	94.74	95.00	92.60	93.71	-1.73%	401,300
2026-07-29	94.79	95.92	94.74	95.36	+0.57%	323,200
2026-07-28	93.89	95.50	93.75	94.82	+1.48%	589,300
2026-07-27	92.77	93.99	91.93	93.44	+0.98%	742,400
2026-07-24	91.30	92.72	90.92	92.53	+1.55%	221,600
2026-07-23	92.00	92.02	90.42	91.12	-1.27%	305,200
2026-07-22	92.81	93.21	92.14	92.29	-0.41%	422,600
2026-07-21	92.06	92.72	91.51	92.67	+0.38%	391,300
2026-07-20	92.75	93.84	92.09	92.32	-1.81%	419,800
2026-07-17	95.00	95.12	93.10	94.02	-0.10%	202,400
2026-07-16	93.34	95.12	93.08	94.11	+0.87%	273,400
2026-07-15	93.24	94.99	92.31	93.30	-0.28%	311,000
2026-07-14	94.12	94.23	93.25	93.56	-0.95%	442,000
2026-07-13	93.68	95.19	93.34	94.46	+0.88%	946,100
2026-07-10	91.95	93.68	91.84	93.64	+2.27%	492,100
2026-07-09	91.41	91.75	90.26	91.56	-0.35%	837,300
2026-07-08	89.96	91.93	89.85	91.88	+2.01%	678,100
2026-07-07	89.92	90.79	89.72	90.07	+0.68%	398,600
2026-07-06	90.06	90.15	88.19	89.46	-0.72%	602,800
2026-07-03	90.29	90.81	89.95	90.11	-0.81%	183,727
2026-07-02	91.33	91.85	89.16	90.85	+0.19%	424,537
2026-06-30	91.03	91.61	90.67	90.68	-0.34%	625,786
2026-06-29	93.00	93.18	90.58	90.99	-2.14%	712,309
2026-06-26	94.80	94.80	91.90	92.98	-1.31%	730,601
2026-06-25	94.35	94.91	93.87	94.21	-0.43%	501,259
2026-06-24	92.02	94.67	92.02	94.62	+3.24%	474,106
2026-06-23	90.58	92.16	90.42	91.65	+2.06%	427,095
2026-06-22	91.09	91.15	89.54	89.80	-1.86%	390,727
2026-06-19	91.72	92.05	91.18	91.50	-0.23%	1,001,482
2026-06-18	91.59	92.80	91.49	91.71	-0.19%	376,079
2026-06-17	92.18	92.19	91.03	91.88	-0.85%	384,953
2026-06-16	92.70	93.13	91.87	92.67	+0.08%	215,384
2026-06-15	92.76	93.47	92.16	92.60	-0.65%	379,752
2026-06-12	94.43	94.66	93.01	93.21	-0.98%	625,793
2026-06-11	93.97	94.72	93.37	94.13	+0.41%	624,601
2026-06-10	94.27	94.58	93.39	93.75	-0.44%	585,489
2026-06-09	92.41	95.70	92.38	94.16	+1.95%	641,688
2026-06-08	91.61	92.90	91.51	92.36	-0.30%	732,352
2026-06-05	88.87	93.45	88.87	92.64	+4.37%	693,828
2026-06-04	89.34	90.15	88.66	88.76	-0.29%	612,219
2026-06-03	87.59	89.02	87.50	89.02	+1.53%	574,017
2026-06-02	88.10	88.55	86.63	87.68	-0.92%	404,996
2026-06-01	88.17	89.26	88.01	88.49	+0.02%	353,482
2026-05-29	88.38	89.42	88.25	88.47	-0.01%	1,163,525
2026-05-28	87.69	88.80	87.59	88.48	+0.60%	383,321
2026-05-27	87.42	88.08	87.12	87.95	+0.58%	1,168,952
2026-05-26	89.21	89.48	87.39	87.44	-2.03%	607,381
2026-05-25	89.20	89.86	88.84	89.25	-0.10%	178,488
2026-05-22	90.01	90.17	88.91	89.34	-0.76%	264,257
2026-05-21	89.76	90.32	89.05	90.02	+0.00%	384,650
2026-05-20	89.87	90.48	89.40	90.02	-0.04%	494,759
2026-05-19	89.03	90.51	89.03	90.06	+1.19%	461,656
2026-05-15	89.14	89.50	88.61	89.00	+0.24%	657,574
2026-05-14	88.25	89.17	88.25	88.79	+0.82%	411,828
2026-05-13	87.80	88.42	87.57	88.07	-0.15%	472,458
2026-05-12	88.42	88.91	87.84	88.20	+0.07%	634,538
2026-05-11	89.28	89.28	87.84	88.14	-1.32%	648,007
2026-05-08	88.82	89.45	88.59	89.32	+0.52%	482,076
2026-05-07	88.72	89.70	88.69	88.86	+0.10%	612,789
2026-05-06	89.94	90.00	88.33	88.77	-0.87%	460,786
2026-05-05	89.75	90.43	89.48	89.55	-0.60%	475,815
2026-05-04	91.16	91.16	89.67	90.09	-1.17%	750,754
2026-05-01	91.47	92.33	91.14	91.16	+0.11%	204,565
2026-04-30	89.40	91.21	89.13	91.06	+1.89%	570,537
2026-04-29	90.08	90.82	89.37	89.37	-1.06%	406,315
2026-04-28	90.93	91.08	90.06	90.33	-0.57%	526,541
2026-04-27	90.91	91.63	90.70	90.85	-0.26%	782,012
2026-04-24	89.93	91.20	89.60	91.09	+1.35%	468,546
2026-04-23	90.24	91.16	89.60	89.88	-0.52%	493,151
2026-04-22	93.60	93.70	89.30	90.35	-2.72%	860,369
2026-04-21	91.81	93.56	91.81	92.88	+0.74%	443,845
2026-04-20	91.37	92.20	91.28	92.20	+0.84%	714,395
2026-04-17	91.50	92.47	91.26	91.43	+0.30%	568,121
2026-04-16	92.93	93.05	91.00	91.16	-1.84%	581,651
2026-04-15	92.31	93.02	91.90	92.87	+0.56%	431,739
2026-04-14	92.61	92.80	91.62	92.35	-0.41%	623,681
2026-04-13	93.10	93.20	91.51	92.73	-0.22%	778,830
2026-04-10	94.50	95.12	92.69	92.93	-1.30%	651,966
2026-04-09	97.80	97.83	94.02	94.15	-3.97%	765,900
2026-04-08	96.67	98.17	96.26	98.04	+1.47%	524,937
2026-04-07	96.74	97.18	95.84	96.62	-0.27%	491,426
2026-04-06	96.45	97.46	96.40	96.88	+0.46%	270,714
2026-04-02	95.55	97.27	94.99	96.44	+0.94%	237,416
2026-04-01	95.31	95.82	94.88	95.54	+0.38%	388,899
2026-03-31	95.35	95.80	94.29	95.18	-0.13%	376,238
2026-03-30	94.56	96.10	94.02	95.30	+1.25%	256,693
2026-03-27	93.27	94.22	92.82	94.12	+0.62%	337,617
2026-03-26	94.11	95.05	93.47	93.54	-0.67%	306,578
2026-03-25	94.82	95.30	93.81	94.17	-0.12%	484,184
2026-03-24	95.41	96.18	94.21	94.28	-1.47%	314,507
2026-03-23	95.01	95.96	94.60	95.69	+1.24%	270,225
2026-03-20	93.89	94.95	93.37	94.52	+0.80%	1,088,573
2026-03-19	94.78	94.78	93.00	93.77	-1.11%	467,711
2026-03-18	95.36	95.99	94.82	94.82	-0.87%	379,722
2026-03-17	96.64	96.74	95.46	95.65	-1.20%	365,035
2026-03-16	94.77	96.88	94.53	96.81	+1.88%	274,117
2026-03-13	94.07	95.33	94.04	95.02	+1.51%	321,637
2026-03-12	93.78	94.40	92.88	93.61	-0.16%	793,486
2026-03-11	94.46	94.79	93.31	93.76	-1.01%	615,242
2026-03-10	94.97	95.72	94.49	94.72	-0.71%	504,499
2026-03-09	94.65	95.70	94.31	95.40	+0.29%	534,789
2026-03-06	95.75	96.56	94.61	95.12	-1.05%	534,211
2026-03-05	95.56	96.57	94.82	96.13	+0.29%	460,597
2026-03-04	96.99	97.67	95.34	95.85	-1.15%	671,068
2026-03-03	97.68	98.04	95.82	96.97	-1.05%	565,145
2026-03-02	96.30	98.61	96.14	98.00	+0.83%	493,879
2026-02-27	96.63	99.04	96.63	97.19	+0.25%	1,225,268
2026-02-26	96.49	97.66	96.31	96.95	+0.36%	652,629
2026-02-25	97.35	97.61	96.02	96.60	-1.42%	515,537
2026-02-24	99.63	99.70	97.86	97.99	-1.58%	539,622
2026-02-23	97.15	99.62	97.02	99.56	+2.50%	490,015
2026-02-20	98.48	98.48	96.80	97.13	-1.32%	482,103
2026-02-19	98.16	99.09	97.47	98.43	+0.15%	518,108
2026-02-18	98.11	98.52	97.25	98.28	+0.07%	644,768
2026-02-17	97.53	98.62	97.39	98.21	+0.92%	557,686
2026-02-13	96.59	97.53	96.16	97.31	+0.69%	389,685
2026-02-12	94.91	96.79	94.80	96.64	+1.50%	494,651
2026-02-11	94.51	95.85	93.99	95.21	+0.74%	443,557
2026-02-10	95.35	95.75	94.34	94.51	-0.88%	474,961
2026-02-09	95.48	96.30	94.37	95.35	-0.42%	432,613
2026-02-06	95.78	96.10	95.11	95.75	+0.08%	783,770
2026-02-05	95.40	97.28	95.37	95.67	+0.05%	895,074
2026-02-04	93.35	96.60	93.11	95.62	+2.70%	923,494
2026-02-03	91.28	93.65	90.85	93.11	+1.77%	816,940
2026-02-02	90.67	92.25	90.09	91.49	+1.22%	485,806
2026-01-30	90.84	91.20	89.64	90.39	-0.02%	781,935
2026-01-29	90.87	91.91	90.39	90.41	-0.30%	668,810
2026-01-28	92.74	93.81	90.64	90.68	-2.42%	796,799
2026-01-27	95.95	96.29	90.84	92.93	-5.48%	1,373,930
2026-01-26	99.68	99.81	96.91	98.32	-1.07%	968,150
2026-01-23	99.31	99.76	98.58	99.38	-0.14%	504,243
2026-01-22	99.32	99.98	98.78	99.52	+0.44%	281,378
2026-01-21	97.57	99.30	97.50	99.08	+1.15%	257,621
2026-01-20	97.70	98.90	97.66	97.95	-0.25%	555,260
2026-01-19	97.32	98.33	97.20	98.20	+0.65%	157,543
2026-01-16	98.22	98.64	96.92	97.57	-0.71%	612,422
2026-01-15	98.81	99.40	98.17	98.27	-0.45%	299,118
2026-01-14	99.47	99.74	98.11	98.71	-0.01%	375,230
2026-01-13	99.86	99.86	98.06	98.72	-1.23%	448,838
2026-01-12	98.38	100.32	98.16	99.95	+1.61%	523,733
2026-01-09	97.76	98.44	97.63	98.37	+0.43%	258,776
2026-01-08	97.43	99.10	96.84	97.95	+0.49%	346,728
2026-01-07	98.10	99.09	97.46	97.47	-1.01%	495,322
2026-01-06	98.40	99.75	97.83	98.46	-0.22%	330,250
2026-01-05	98.45	99.00	97.87	98.68	-0.33%	362,676
2026-01-02	98.94	99.27	98.70	99.01	+0.22%	161,674
2025-12-31	98.64	98.96	98.54	98.79	+0.15%	206,085
2025-12-30	98.58	99.07	98.38	98.64	+0.06%	322,114
2025-12-29	97.55	98.69	97.55	98.58	+0.62%	265,773
2025-12-24	98.14	98.64	97.84	97.97	-0.52%	127,495
2025-12-23	98.47	98.80	98.18	98.48	+0.06%	480,076
2025-12-22	97.44	98.48	96.14	98.42	+0.44%	350,163
2025-12-19	99.97	100.13	97.57	97.99	-1.77%	1,540,130
2025-12-18	99.46	100.14	99.16	99.76	+0.23%	433,527
2025-12-17	99.37	99.91	98.41	99.53	+0.21%	361,831
2025-12-16	99.10	99.74	98.58	99.32	+0.30%	353,114
2025-12-15	99.02	99.57	98.46	99.02	+0.00%	537,004
2025-12-12	98.89	99.08	98.34	99.02	+0.10%	300,455
2025-12-11	98.58	99.36	98.58	98.92	+0.29%	524,383
2025-12-10	99.65	99.65	97.74	98.63	-1.17%	592,840
2025-12-09	99.72	100.33	99.41	99.80	-0.05%	319,294
2025-12-08	99.40	99.87	99.02	99.85	+0.00%	412,251
2025-12-05	99.81	100.24	99.26	99.85	-0.03%	269,184
2025-12-04	98.44	100.07	98.44	99.88	+1.51%	487,655
2025-12-03	99.47	99.50	97.90	98.39	-1.32%	418,249
2025-12-02	100.86	100.87	99.56	99.71	-1.09%	366,920
2025-12-01	100.26	101.30	100.22	100.81	+0.55%	469,672
2025-11-28	99.75	100.98	99.60	100.26	+0.31%	525,200
2025-11-27	100.35	100.35	99.65	99.95	-0.10%	77,547
2025-11-26	100.26	100.92	99.99	100.05	-0.09%	415,660
2025-11-25	99.07	100.16	98.36	100.14	+1.83%	726,828
2025-11-24	99.90	99.90	97.65	98.34	-1.85%	1,687,455
2025-11-21	100.36	101.03	99.83	100.19	-0.11%	565,703
2025-11-20	99.34	100.47	98.75	100.30	+1.55%	448,083
2025-11-19	97.01	99.47	96.37	98.77	+0.94%	705,440
2025-11-18	98.75	99.71	97.47	97.85	-1.06%	1,087,281
2025-11-17	98.05	98.94	97.48	98.90	+0.88%	873,858
2025-11-14	96.97	98.28	96.48	98.04	+0.99%	618,862
2025-11-13	96.91	98.02	96.84	97.08	+0.03%	1,110,925
2025-11-12	94.17	97.23	94.14	97.05	+3.11%	891,326
2025-11-11	94.90	95.00	94.03	94.12	-0.66%	348,655
2025-11-10	94.90	95.15	94.06	94.75	-0.27%	547,018
2025-11-07	95.06	95.18	93.98	95.01	+0.20%	469,344
2025-11-06	94.96	95.31	93.93	94.82	-0.61%	253,881
2025-11-05	93.28	95.49	93.28	95.40	+1.99%	485,582
2025-11-04	93.20	94.00	92.75	93.54	+0.10%	349,512
2025-11-03	93.45	93.49	91.71	93.45	-0.04%	867,901
2025-10-31	92.69	93.52	92.26	93.49	+0.49%	362,137
2025-10-30	92.02	93.07	91.99	93.03	+1.13%	364,043
2025-10-29	94.51	94.65	91.50	91.99	-2.90%	610,913
2025-10-28	95.02	95.34	94.37	94.74	-0.35%	636,427
2025-10-27	94.24	95.09	93.92	95.07	+0.64%	527,617
2025-10-24	94.45	94.79	94.04	94.47	-0.08%	236,276
2025-10-23	95.23	95.77	94.31	94.55	-1.33%	406,743
2025-10-22	95.33	96.44	94.72	95.82	+0.46%	360,501
2025-10-21	95.83	96.28	95.27	95.38	-0.42%	637,161
2025-10-20	96.71	96.79	95.58	95.78	-0.87%	476,583
2025-10-17	95.91	97.12	95.52	96.62	+0.69%	729,499
2025-10-16	94.54	95.99	94.44	95.96	+1.57%	337,654
2025-10-15	94.39	95.74	94.37	94.48	-0.19%	653,000
2025-10-14	93.46	95.49	93.10	94.66	+1.20%	1,249,965
2025-10-10	92.79	93.58	92.29	93.54	+1.26%	584,880
2025-10-09	92.33	92.74	91.86	92.38	+0.22%	326,804
2025-10-08	92.12	92.81	91.79	92.18	+0.15%	486,918
2025-10-07	91.56	92.12	90.73	92.04	+0.67%	383,981
2025-10-06	93.22	93.22	91.40	91.43	-1.76%	666,507
2025-10-03	93.25	93.49	92.72	93.07	-0.48%	452,969
2025-10-02	93.26	93.62	92.69	93.52	+0.26%	1,144,098
2025-10-01	93.35	93.87	92.73	93.28	-0.20%	439,107
2025-09-30	93.44	93.91	93.03	93.47	+0.10%	517,773
2025-09-29	92.00	93.42	92.00	93.38	+1.28%	521,388
2025-09-26	92.87	93.22	92.00	92.20	-0.65%	272,448
2025-09-25	92.42	93.01	92.10	92.80	+0.22%	589,131
2025-09-24	92.65	93.30	92.15	92.60	-0.19%	615,302
2025-09-23	92.30	93.00	92.00	92.78	+0.52%	354,082
2025-09-22	93.91	93.98	92.27	92.30	-1.75%	721,237
2025-09-19	95.40	95.40	93.11	93.94	+0.63%	1,405,636
2025-09-18	93.06	93.60	92.61	93.35	+0.37%	511,692
2025-09-17	93.60	93.99	92.92	93.01	-0.49%	921,552
2025-09-16	94.60	94.73	92.75	93.47	-1.16%	700,987
2025-09-15	96.42	96.80	94.33	94.57	-2.21%	431,839
2025-09-12	96.45	96.77	96.06	96.71	+0.08%	338,560
2025-09-11	95.56	96.75	95.29	96.63	+1.10%	519,848
2025-09-10	95.71	96.02	95.15	95.58	-0.30%	457,508
2025-09-09	96.00	96.25	95.45	95.87	-0.44%	591,101
2025-09-08	97.31	97.31	95.98	96.29	-1.05%	667,508
2025-09-05	96.87	97.40	96.48	97.31	+0.56%	683,402

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.29%). Worst month: Aug (-5.86%). Based on 2 years of daily data (2025–2026).

Jan-4.00%
Feb+5.71%
Mar+0.87%
Apr+0.76%
May-0.57%
Jun+0.78%
Jul+2.50%
Aug-5.86%
Sep-4.14%
Oct+0.23%
Nov+7.29%
Dec-2.00%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Metro Inc.'s (MRU.TO) latest close?

88.82 on 2026-09-02, from the Closelook data lake's daily price record.

What is MRU.TO's 52-week high and low?

101.30 high and 86.63 low over the trailing 52 weeks, as of 2026-09-02.

What is Metro Inc.'s strongest and weakest month historically?

Historically, MRU.TO's strongest calendar month has been Nov (average +7.29%) and its weakest Aug (average -5.86%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.