What is the all time high of MRU?

Metro Inc. (MRU) closed at its highest ever adjusted price, CA$105.70, on Jun 2, 2025. Its lowest close was CA$0.6242 on Jan 13, 1995.

How much has MRU returned over the last 10 years?

+145.2% in price terms from the close ten years before Sep 28, 2026, which is +9.4% a year compounded. Over one year the return is -0.1%; over five years +65.2%.

What was the worst drawdown in MRU history?

-46.7% from the Feb 26, 2007 peak to the Feb 29, 2008 trough on adjusted closes; the previous peak was regained on Jan 30, 2009.

How far back does MRU historical data go?

The daily series starts on Jan 12, 1995 and runs to Sep 28, 2026: 7,969 trading sessions across 31.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MRU historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MRU historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 12, 1995 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MRU?

Among complete calendar years, 2001 was the best at +75.4% and 2007 the worst at -29.7%, measured close to close.

TSX · MRU · stock

Metro Inc. (MRU) stock price history

Every TSX trading session of Metro Inc. from Jan 12, 1995 to Sep 28, 2026: 7,969 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MRU data, free key Year by year table

MRU adjusted close, 1995 to 2026

MRUMetro Inc.

CA$90.51-0.1% over one year

CA$105.70
All time high, 2025: CA$99.94
52 week high, CA$86.23 low: 7,969
Daily sessions since 1995

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.

MRU key facts

Metro Inc. (MRU) closed at CA$90.51 on Sep 28, 2026 on TSX.
MRU's all time high close is CA$105.70, set on Jun 2, 2025; its all time low close is CA$0.6242 on Jan 13, 1995.
MRU's 52 week range is CA$86.23 to CA$99.94.
MRU returned -0.1% over the year to Sep 28, 2026 and +65.2% over five years.
Over ten years MRU returned +145%, +9.4% a year compounded.
MRU's deepest drawdown was -46.7% from Feb 26, 2007 to Feb 29, 2008.
DataCedar holds 7,969 daily sessions of MRU history from Jan 12, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MRU price chart, 1995 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MRU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+3.0%
3 months	-2.2%
6 months	-2.9%
Year to date	-7.0%
1 year	-0.1%
3 years	+34.1%
5 years	+65.2%
10 years	+145.2%
Since Jan 12, 1995	+14,245%
Compound annual growth, 31.7 years	+17.0%

MRU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: CA$105.70 on Jun 2, 2025
All time low close: CA$0.6242 on Jan 13, 1995
52 week high: CA$99.94 on Dec 1, 2025
52 week low: CA$86.23 on Jun 2, 2026
Deepest drawdown: -46.7% from Feb 26, 2007 to Feb 29, 2008, recovered Jan 30, 2009
Best single session: +13.6% on Jul 19, 2005
Worst single session: -8.8% on Oct 30, 1998
Volatility, 1 year annualised: 18.6%
Sessions closing higher, 1 year: 49%
Growth of 1 since 1995: 143×
Best calendar year: 2001, +75%
Worst calendar year: 2007, -30%

MRU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Jan 12, 1995; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	CA$97.61	CA$98.97	CA$86.23	CA$90.51	-7.1%	105.3M	186
2025	CA$87.76	CA$106.91	CA$85.28	CA$97.46	+11.3%	126.7M	251
2024	CA$65.00	CA$92.18	CA$64.28	CA$87.60	+33.7%	114.7M	252
2023	CA$70.65	CA$74.68	CA$62.48	CA$65.50	-6.9%	120.4M	250
2022	CA$62.92	CA$74.08	CA$58.08	CA$70.39	+13.2%	111.5M	250
2021	CA$51.84	CA$63.15	CA$48.04	CA$62.20	+20.5%	124.7M	251
2020	CA$48.08	CA$60.19	CA$44.05	CA$51.60	+7.6%	170.8M	252
2019	CA$41.77	CA$52.73	CA$40.57	CA$47.95	+15.0%	127.3M	251
2018	CA$34.89	CA$42.38	CA$33.17	CA$41.72	+19.7%	135.2M	251
2017	CA$34.34	CA$40.57	CA$32.38	CA$34.84	+1.8%	139.3M	250
2016	CA$32.38	CA$40.80	CA$31.75	CA$34.23	+5.0%	149.8M	251
2015	CA$25.87	CA$33.75	CA$24.71	CA$32.58	+26.2%	161.3M	251
2014	CA$17.65	CA$25.82	CA$16.65	CA$25.82	+46.3%	208.2M	251
2013	CA$17.03	CA$20.47	CA$16.14	CA$17.65	+4.0%	237.8M	251
2012	CA$14.38	CA$17.15	CA$13.24	CA$16.97	+18.7%	198.4M	251
2011	CA$11.85	CA$14.44	CA$10.96	CA$14.30	+21.5%	219.9M	250
2010	CA$10.10	CA$12.36	CA$9.76	CA$11.77	+17.1%	210.4M	251
2009	CA$9.34	CA$10.13	CA$8.46	CA$10.05	+7.6%	299.5M	251
2008	CA$6.58	CA$9.46	CA$5.23	CA$9.34	+43.1%	269.6M	252
2007	CA$9.29	CA$10.25	CA$6.27	CA$6.53	-29.7%	235.5M	252
2006	CA$7.41	CA$9.36	CA$6.90	CA$9.28	+26.1%	109.9M	251
2005	CA$5.72	CA$8.66	CA$5.36	CA$7.36	+28.2%	127.4M	251
2004	CA$5.11	CA$5.79	CA$4.06	CA$5.74	+12.1%	136.8M	253
2003	CA$4.12	CA$5.13	CA$3.88	CA$5.12	+25.2%	109.1M	252
2002	CA$4.04	CA$5.09	CA$3.62	CA$4.09	+0.9%	123.7M	252
2001	CA$2.28	CA$4.45	CA$2.24	CA$4.05	+75.4%	131.5M	251
2000	CA$2.11	CA$2.40	CA$1.68	CA$2.31	+11.3%	218.5M	251
1999	CA$2.11	CA$2.55	CA$1.64	CA$2.08	-0.5%	32.7M	252
1998	CA$1.60	CA$2.41	CA$1.60	CA$2.09	+30.1%	24.4M	252
1997	CA$1.11	CA$1.82	CA$1.09	CA$1.60	+44.2%	91.5M	252
1996	CA$0.9790	CA$1.17	CA$0.8673	CA$1.11	+13.6%	96.5M	253
1995	CA$0.6180	CA$0.9984	CA$0.6180	CA$0.9790	n/a	62.9M	244

MRU monthly closes, last 12 months

Month	Month end close	Change
September 2026	CA$90.51	+3.3%
August 2026	CA$87.62	-5.5%
July 2026	CA$92.75	+2.8%
June 2026	CA$90.26	+2.5%
May 2026	CA$88.06	-2.4%
April 2026	CA$90.22	-4.3%
March 2026	CA$94.30	-2.1%
February 2026	CA$96.30	+8.0%
January 2026	CA$89.17	-8.5%
December 2025	CA$97.46	-1.5%
November 2025	CA$98.91	+7.2%
October 2025	CA$92.23	+0.4%

About the MRU data

Daily bars. 7,969 sessions from Jan 12, 1995 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

MRD Melcor Developments Ltd.
MRE Martinrea International Inc.
MRG-UN Morguard North American Residential Real Estate Investment Trust
MRT-UN Morguard Real Estate Investment Trust
MSA Mineros S.A.
MSCL Satellos Bioscience Inc.
MSFT Microsoft Corporation
MSV Minco Silver Corporation

Browse TSX

Historical data guides

Common questions

MRU share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market