Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	124,615	-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	180,718	-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	791,636	-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	127,983	-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	141,101	+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%)