Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	13.74	13.92	13.67	13.81	146,877	+0.04(+0.29%)
Jan 30, 2024	13.92	13.92	13.77	13.77	97,875	-0.07(-0.51%)
Jan 29, 2024	13.66	13.89	13.53	13.84	103,314	+0.06(+0.44%)
Jan 26, 2024	13.87	13.93	13.74	13.78	112,077	+0.00(+0.00%)
Jan 25, 2024	13.88	13.90	13.69	13.78	139,814	-0.06(-0.43%)
Jan 24, 2024	13.94	13.99	13.70	13.84	209,918	+0.03(+0.22%)
Jan 23, 2024	13.92	13.95	13.61	13.81	105,536	+0.04(+0.29%)
Jan 22, 2024	13.69	14.02	13.67	13.77	152,291	+0.16(+1.18%)
Jan 19, 2024	13.46	13.63	13.23	13.61	130,283	+0.16(+1.19%)
Jan 18, 2024	13.37	13.62	13.28	13.45	159,632	+0.08(+0.60%)
Jan 17, 2024	13.45	13.45	13.22	13.37	104,655	-0.15(-1.11%)
Jan 16, 2024	13.22	13.57	13.22	13.52	135,483	+0.16(+1.20%)
Jan 15, 2024	13.50	13.56	13.36	13.36	51,819	-0.20(-1.47%)
Jan 12, 2024	13.93	14.00	13.45	13.56	174,897	-0.26(-1.88%)
Jan 11, 2024	13.96	13.96	13.51	13.82	170,862	-0.03(-0.22%)
Jan 10, 2024	13.86	13.90	13.66	13.85	114,027	+0.00(+0.00%)
Jan 09, 2024	14.05	14.18	13.81	13.85	227,777	-0.30(-2.12%)
Jan 08, 2024	14.10	14.17	13.97	14.15	123,701	+0.05(+0.35%)
Jan 05, 2024	14.01	14.21	13.92	14.10	360,670	+0.05(+0.36%)
Jan 04, 2024	13.91	14.09	13.82	14.05	114,650	+0.09(+0.64%)
Jan 03, 2024	14.28	14.28	13.82	13.96	232,273	-0.49(-3.39%)
Jan 02, 2024	14.32	14.59	14.19	14.45	289,048	+0.11(+0.77%)
Dec 29, 2023				14.34	0	-0.03(-0.21%)
Dec 28, 2023	14.28	14.39	14.18	14.37	53,972	+0.00(+0.00%)
Dec 27, 2023	14.10	14.50	14.06	14.37	117,844	+0.27(+1.91%)
Dec 22, 2023				14.10	0	-0.01(-0.07%)
Dec 21, 2023	13.88	14.21	13.88	14.11	445,730	+0.33(+2.39%)
Dec 20, 2023	14.06	14.14	13.75	13.78	195,907	-0.32(-2.27%)
Dec 19, 2023	13.78	14.29	13.58	14.10	299,682	+0.76(+5.70%)
Dec 18, 2023	13.21	13.48	13.21	13.34	135,998	+0.17(+1.29%)
Dec 15, 2023	13.70	13.70	13.13	13.17	148,614	-0.38(-2.80%)
Dec 14, 2023	12.96	13.64	12.96	13.55	197,922	+0.63(+4.88%)
Dec 13, 2023	12.60	12.92	12.50	12.92	104,837	+0.33(+2.62%)
Dec 12, 2023	12.61	12.73	12.48	12.59	101,295	-0.05(-0.40%)
Dec 11, 2023	12.41	12.67	12.41	12.64	53,841	+0.14(+1.12%)
Dec 08, 2023	12.60	12.75	12.48	12.50	113,044	-0.10(-0.79%)
Dec 07, 2023	12.68	12.68	12.53	12.60	98,831	-0.08(-0.63%)
Dec 06, 2023	12.50	12.85	12.50	12.68	129,657	+0.19(+1.52%)
Dec 05, 2023	12.35	12.69	12.35	12.49	275,311	+0.08(+0.64%)
Dec 04, 2023	12.35	12.49	12.29	12.41	94,429	+0.09(+0.73%)
Dec 01, 2023	12.02	12.35	11.82	12.32	165,379	+0.34(+2.84%)
Nov 30, 2023	11.95	12.01	11.80	11.98	149,949	+0.02(+0.17%)
Nov 29, 2023	11.90	12.03	11.78	11.96	179,477	+0.20(+1.70%)
Nov 28, 2023	11.99	11.99	11.68	11.76	112,961	-0.27(-2.24%)
Nov 27, 2023	12.06	12.10	11.94	12.03	58,927	-0.08(-0.66%)
Nov 24, 2023	12.11	12.22	12.08	12.11	30,681	-0.06(-0.49%)
Nov 23, 2023	12.28	12.31	12.15	12.17	26,632	+0.03(+0.25%)
Nov 22, 2023	12.39	12.39	12.14	12.14	108,364	-0.23(-1.86%)
Nov 21, 2023	12.74	12.74	12.32	12.37	120,286	-0.28(-2.21%)
Nov 20, 2023	12.72	12.73	12.41	12.65	113,070	-0.07(-0.55%)
Nov 17, 2023	12.80	12.90	12.63	12.72	75,185	+0.02(+0.16%)
Nov 16, 2023	12.83	12.89	12.48	12.70	119,716	-0.11(-0.86%)
Nov 15, 2023	12.89	13.04	12.73	12.81	163,730	-0.18(-1.39%)
Nov 14, 2023	12.50	13.04	12.50	12.99	244,268	+0.42(+3.34%)
Nov 13, 2023	12.53	12.77	12.43	12.57	114,445	+0.04(+0.32%)
Nov 10, 2023	12.04	12.57	12.04	12.53	181,161	+0.55(+4.59%)
Nov 09, 2023	12.95	13.08	11.91	11.98	576,805	-0.60(-4.77%)
Nov 08, 2023	12.50	12.60	12.37	12.58	186,565	+0.20(+1.62%)
Nov 07, 2023	12.31	12.40	12.07	12.38	157,913	+0.12(+0.98%)
Nov 06, 2023	12.16	12.33	12.10	12.26	101,407	+0.06(+0.49%)
Nov 03, 2023	11.87	12.38	11.84	12.20	150,581	+0.49(+4.18%)
Nov 02, 2023	11.62	11.84	11.57	11.71	117,489	+0.22(+1.91%)
Nov 01, 2023	11.31	11.58	11.25	11.49	93,067	+0.06(+0.52%)
Oct 31, 2023	11.37	11.44	11.22	11.43	138,869	-0.05(-0.44%)
Oct 30, 2023	11.31	11.75	11.31	11.48	77,341	+0.16(+1.41%)
Oct 27, 2023	11.62	11.63	11.30	11.32	88,563	-0.20(-1.74%)
Oct 26, 2023	11.64	11.77	11.49	11.52	161,979	+0.09(+0.79%)
Oct 25, 2023	11.36	11.63	11.35	11.43	84,917	-0.16(-1.38%)
Oct 24, 2023	11.75	11.79	11.56	11.59	126,148	-0.02(-0.17%)
Oct 23, 2023	11.38	11.74	11.38	11.61	134,875	+0.17(+1.49%)
Oct 20, 2023	11.46	11.55	11.27	11.44	180,846	-0.04(-0.35%)
Oct 19, 2023	11.59	11.69	11.44	11.48	142,665	-0.19(-1.63%)
Oct 18, 2023	11.99	11.99	11.66	11.67	122,045	-0.37(-3.07%)
Oct 17, 2023	12.00	12.20	11.92	12.04	87,135	-0.06(-0.50%)
Oct 16, 2023	12.00	12.28	11.92	12.10	140,072	+0.07(+0.58%)
Oct 13, 2023	12.24	12.24	12.01	12.03	137,432	-0.10(-0.82%)
Oct 12, 2023	12.76	12.76	12.10	12.13	100,103	-0.63(-4.94%)
Oct 11, 2023	12.57	12.92	12.57	12.76	277,659	+0.26(+2.08%)
Oct 10, 2023	12.42	12.65	12.40	12.50	64,284	+0.09(+0.73%)
Oct 06, 2023				12.41	0	+0.38(+3.16%)
Oct 05, 2023	12.01	12.07	11.82	12.03	75,745	-0.03(-0.25%)
Oct 04, 2023	11.96	12.11	11.84	12.06	82,004	+0.00(+0.00%)
Oct 03, 2023	12.18	12.43	11.99	12.06	132,738	-0.24(-1.95%)
Oct 02, 2023	12.60	12.60	12.17	12.30	87,728	-0.21(-1.68%)
Sep 29, 2023	12.51	12.67	12.46	12.51	127,962	+0.13(+1.05%)
Sep 28, 2023	12.20	12.41	12.20	12.38	188,337	+0.06(+0.49%)
Sep 27, 2023	12.21	12.46	12.15	12.32	146,631	+0.12(+0.98%)
Sep 26, 2023	12.56	12.60	12.16	12.20	225,403	-0.54(-4.24%)
Sep 25, 2023	12.55	12.77	12.65	12.74	175,311	+0.13(+1.03%)
Sep 22, 2023	12.50	12.91	12.50	12.61	212,496	+0.16(+1.29%)
Sep 21, 2023	12.71	12.85	12.42	12.45	314,036	-0.39(-3.04%)
Sep 20, 2023	13.02	13.22	12.81	12.84	189,859	-0.16(-1.23%)
Sep 19, 2023	12.87	13.09	12.87	13.00	85,056	+0.13(+1.01%)
Sep 18, 2023	12.68	12.95	12.68	12.87	173,652	+0.13(+1.02%)
Sep 15, 2023	12.91	13.04	12.68	12.74	791,848	-0.20(-1.55%)
Sep 14, 2023	12.97	13.00	12.70	12.94	435,747	+0.01(+0.08%)
Sep 13, 2023	13.52	13.52	12.78	12.93	355,498	-0.60(-4.43%)
Sep 12, 2023	13.41	13.71	13.41	13.53	178,692	+0.06(+0.45%)
Sep 11, 2023	13.37	13.65	13.37	13.47	123,042	+0.08(+0.60%)
Sep 08, 2023	13.69	13.69	13.30	13.39	140,473	-0.30(-2.19%)
Sep 07, 2023	13.77	13.89	13.63	13.69	128,021	-0.15(-1.08%)
Sep 06, 2023	13.61	13.96	13.56	13.84	139,871	+0.21(+1.54%)
Sep 05, 2023	13.42	13.67	13.32	13.63	146,826	+0.05(+0.37%)
Sep 01, 2023				13.58	0	-0.08(-0.59%)
Aug 31, 2023	13.76	14.04	13.62	13.66	192,786	-0.09(-0.65%)
Aug 30, 2023	13.63	13.93	13.63	13.75	107,373	+0.12(+0.88%)
Aug 29, 2023	13.31	13.75	13.31	13.63	121,432	+0.29(+2.17%)
Aug 28, 2023	13.24	13.51	13.09	13.34	110,329	+0.13(+0.98%)
Aug 25, 2023	13.32	13.53	13.17	13.21	152,297	-0.10(-0.75%)
Aug 24, 2023	13.56	13.79	13.25	13.31	161,552	-0.29(-2.13%)
Aug 23, 2023	13.11	13.64	13.06	13.60	140,467	+0.50(+3.82%)
Aug 22, 2023	12.68	13.16	12.68	13.10	141,515	+0.31(+2.42%)
Aug 21, 2023	13.13	13.15	12.62	12.79	171,345	-0.28(-2.14%)
Aug 18, 2023	12.70	13.18	12.70	13.07	127,002	+0.24(+1.87%)
Aug 17, 2023	13.00	13.09	12.71	12.83	123,436	-0.10(-0.77%)
Aug 16, 2023	12.97	13.06	12.85	12.93	196,246	-0.08(-0.61%)
Aug 15, 2023	13.01	13.20	12.99	13.01	122,848	-0.09(-0.69%)
Aug 14, 2023	13.40	13.45	12.96	13.10	133,373	-0.28(-2.09%)
Aug 11, 2023	13.15	13.47	13.00	13.38	218,873	+0.23(+1.75%)
Aug 10, 2023	14.00	14.35	13.05	13.15	878,333	-1.26(-8.74%)
Aug 09, 2023	14.84	14.84	14.09	14.41	156,092	-0.40(-2.70%)
Aug 08, 2023	14.98	14.99	14.56	14.81	188,461	-0.31(-2.05%)
Aug 04, 2023				15.12	0	+0.25(+1.68%)
Aug 03, 2023	14.73	15.00	14.73	14.87	56,878	+0.02(+0.13%)
Aug 02, 2023	14.50	14.85	14.39	14.85	225,598	-0.14(-0.93%)
Aug 01, 2023	14.65	15.10	14.52	14.99	493,262	+0.22(+1.49%)
Jul 31, 2023	14.55	14.85	14.55	14.77	121,653	+0.13(+0.89%)
Jul 28, 2023	14.60	14.79	14.58	14.64	74,996	+0.13(+0.90%)
Jul 27, 2023	14.56	14.71	14.50	14.51	96,817	+0.03(+0.21%)
Jul 26, 2023	14.20	14.54	14.20	14.48	195,462	+0.26(+1.83%)
Jul 25, 2023	14.30	14.42	14.09	14.22	129,272	-0.10(-0.70%)
Jul 24, 2023	14.00	14.40	14.00	14.32	141,831	+0.24(+1.70%)
Jul 21, 2023	14.24	14.30	14.08	14.08	111,223	+0.00(+0.00%)
Jul 20, 2023	14.17	14.17	13.82	14.08	240,688	-0.03(-0.21%)
Jul 19, 2023	14.05	14.26	13.97	14.11	285,157	+0.10(+0.71%)
Jul 18, 2023	13.56	14.11	13.55	14.01	192,945	+0.42(+3.09%)
Jul 17, 2023	13.17	13.60	13.17	13.59	123,371	+0.42(+3.19%)
Jul 14, 2023	13.65	13.65	13.05	13.17	199,556	-0.48(-3.52%)
Jul 13, 2023	13.54	13.65	13.31	13.65	216,154	+0.18(+1.34%)
Jul 12, 2023	13.44	13.53	13.25	13.47	162,034	+0.16(+1.20%)
Jul 11, 2023	13.03	13.36	12.94	13.31	105,780	+0.28(+2.15%)
Jul 10, 2023	13.14	13.22	12.87	13.03	181,117	-0.06(-0.46%)
Jul 07, 2023	12.91	13.25	12.91	13.09	80,496	+0.16(+1.24%)
Jul 06, 2023	12.72	13.13	12.70	12.93	122,070	+0.09(+0.70%)
Jul 05, 2023	13.20	13.20	12.82	12.84	142,580	-0.36(-2.73%)
Jul 04, 2023	13.20	13.45	13.14	13.20	35,838	-0.05(-0.38%)
Jun 30, 2023				13.25	0	+0.19(+1.45%)
Jun 29, 2023	13.14	13.27	13.04	13.06	70,264	-0.04(-0.31%)
Jun 28, 2023	12.74	13.14	12.74	13.10	93,167	+0.11(+0.85%)
Jun 27, 2023	12.66	13.03	12.66	12.99	110,220	+0.38(+3.01%)
Jun 26, 2023	12.63	12.94	12.61	12.61	80,271	+0.02(+0.16%)
Jun 23, 2023	12.73	12.81	12.56	12.59	120,610	-0.25(-1.95%)
Jun 22, 2023	13.27	13.29	12.79	12.84	202,276	-0.49(-3.68%)
Jun 21, 2023	13.40	13.53	13.25	13.33	107,244	-0.07(-0.52%)
Jun 20, 2023	13.43	13.62	13.27	13.40	114,651	-0.10(-0.74%)
Jun 19, 2023	13.47	13.74	13.40	13.50	91,462	+0.02(+0.15%)
Jun 16, 2023	13.70	13.75	13.20	13.48	996,204	-0.17(-1.25%)
Jun 15, 2023	13.50	13.82	13.42	13.65	200,839	+1.07(+8.51%)
May 08, 2023	12.27	12.60	12.12	12.58	409,204	+0.39(+3.20%)
May 05, 2023	13.76	13.78	12.00	12.19	1,113,257	-1.39(-10.24%)
May 04, 2023	14.13	14.13	13.54	13.58	115,983	-0.66(-4.63%)
May 03, 2023	14.26	14.45	14.13	14.24	120,588	-0.14(-0.97%)
May 02, 2023	14.28	14.58	14.16	14.38	134,635	+0.07(+0.49%)
May 01, 2023	14.14	14.39	14.14	14.31	95,783	+0.16(+1.13%)
Apr 28, 2023	14.17	14.23	14.00	14.15	115,146	-0.05(-0.35%)
Apr 27, 2023	14.12	14.34	13.89	14.20	183,626	+0.36(+2.60%)
Apr 26, 2023	13.76	14.02	13.68	13.84	173,802	+0.11(+0.80%)
Apr 25, 2023	13.85	13.92	13.58	13.73	114,339	-0.23(-1.65%)
Apr 24, 2023	13.84	14.06	13.84	13.96	141,351	+0.15(+1.09%)
Apr 21, 2023	13.89	13.98	13.72	13.81	77,155	-0.19(-1.36%)
Apr 20, 2023	14.23	14.30	13.86	14.00	267,251	-0.50(-3.45%)
Apr 19, 2023	14.39	14.64	14.27	14.50	212,944	-0.03(-0.21%)
Apr 18, 2023	14.50	14.75	14.48	14.53	99,669	-0.01(-0.07%)
Apr 17, 2023	14.45	14.60	14.41	14.54	456,117	+0.03(+0.21%)
Apr 14, 2023	14.73	14.93	14.22	14.51	239,727	-0.14(-0.96%)
Apr 13, 2023	14.31	14.68	14.31	14.65	205,734	+0.41(+2.88%)
Apr 12, 2023	14.29	14.49	14.19	14.24	142,212	+0.01(+0.07%)
Apr 11, 2023	14.00	14.31	14.00	14.23	113,419	+0.27(+1.93%)
Apr 10, 2023	13.86	13.97	13.72	13.96	122,393	+0.06(+0.43%)
Apr 06, 2023				13.90	0	-0.13(-0.93%)
Apr 05, 2023	14.16	14.33	13.93	14.03	254,474	-0.28(-1.96%)
Apr 04, 2023	14.55	14.64	14.25	14.31	175,915	-0.22(-1.51%)
Apr 03, 2023	14.71	14.80	14.31	14.53	243,777	-0.04(-0.27%)
Mar 31, 2023	14.23	14.80	14.23	14.57	263,832	+0.36(+2.53%)
Mar 30, 2023	13.79	14.24	13.61	14.21	225,755	+0.69(+5.10%)
Mar 29, 2023	13.36	13.63	13.26	13.52	146,518	+0.27(+2.04%)
Mar 28, 2023	13.38	13.50	13.07	13.25	129,870	-0.14(-1.05%)
Mar 27, 2023	13.31	13.56	13.17	13.39	201,595	+0.14(+1.06%)
Mar 24, 2023	13.37	13.38	13.14	13.25	141,849	-0.21(-1.56%)
Mar 23, 2023	13.20	13.60	13.20	13.46	220,714	+0.32(+2.44%)
Mar 22, 2023	13.07	13.36	12.95	13.14	245,445	+0.05(+0.38%)
Mar 21, 2023	12.67	13.27	12.67	13.09	256,257	+0.61(+4.89%)
Mar 20, 2023	12.35	12.73	12.25	12.48	316,784	+0.22(+1.79%)
Mar 17, 2023	12.57	12.57	12.15	12.26	391,532	-0.35(-2.78%)
Mar 16, 2023	12.01	12.74	12.00	12.61	376,703	+0.49(+4.04%)
Mar 15, 2023	12.63	12.63	11.77	12.12	664,559	-0.79(-6.12%)
Mar 14, 2023	13.96	13.96	12.83	12.91	554,712	-0.92(-6.65%)
Mar 13, 2023	13.81	14.02	13.64	13.83	299,700	-0.35(-2.47%)
Mar 10, 2023	14.50	14.59	14.09	14.18	288,894	-0.44(-3.01%)
Mar 09, 2023	15.00	15.01	14.55	14.62	286,424	-0.49(-3.24%)
Mar 08, 2023	14.93	15.23	14.85	15.11	197,693	+0.20(+1.34%)
Mar 07, 2023	14.77	15.02	14.77	14.91	273,543	+0.01(+0.07%)
Mar 06, 2023	15.04	15.20	14.84	14.90	220,518	-0.14(-0.93%)
Mar 03, 2023	14.90	15.37	14.67	15.04	830,292	+0.84(+5.92%)
Mar 02, 2023	14.10	14.37	14.00	14.20	184,381	+0.04(+0.28%)
Mar 01, 2023	13.99	14.53	13.96	14.16	331,384	+0.18(+1.29%)
Feb 28, 2023	13.58	14.00	13.55	13.98	247,961	+0.32(+2.34%)
Feb 27, 2023	13.57	13.83	13.48	13.66	132,901	+0.24(+1.79%)
Feb 24, 2023	13.36	13.56	13.30	13.42	151,557	-0.17(-1.25%)
Feb 23, 2023	13.79	13.90	13.57	13.59	164,098	-0.07(-0.51%)
Feb 22, 2023	13.13	13.67	13.13	13.66	173,287	+0.49(+3.72%)
Feb 21, 2023	13.47	13.53	12.98	13.17	220,173	-0.41(-3.02%)
Feb 17, 2023				13.58	0	-0.04(-0.29%)
Feb 16, 2023	13.70	13.78	13.59	13.62	130,183	-0.18(-1.30%)
Feb 15, 2023	13.42	13.84	13.42	13.80	163,427	+0.36(+2.68%)
Feb 14, 2023	13.30	13.53	13.30	13.44	134,343	+0.11(+0.83%)
Feb 13, 2023	13.07	13.34	13.02	13.33	113,196	+0.28(+2.15%)
Feb 10, 2023	13.45	13.47	12.70	13.05	349,447	-0.56(-4.11%)
Feb 09, 2023	13.80	13.95	13.59	13.61	130,944	-0.18(-1.31%)
Feb 08, 2023	13.74	13.85	13.67	13.79	83,917	+0.00(+0.00%)
Feb 07, 2023	13.78	13.90	13.70	13.79	132,548	-0.01(-0.07%)
Feb 06, 2023	13.75	13.85	13.70	13.80	97,780	-0.04(-0.29%)
Feb 03, 2023	13.60	13.95	13.60	13.84	289,875	+0.06(+0.44%)
Feb 02, 2023	13.80	13.98	13.59	13.78	372,496	+0.01(+0.07%)