Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	13.06	13.86	13.01	13.77	488,706	+0.90(+6.99%)
Jan 31, 2023	12.71	13.04	12.71	12.87	245,091	+0.22(+1.74%)
Jan 30, 2023	12.67	12.89	12.61	12.65	334,713	-0.12(-0.94%)
Jan 27, 2023	12.77	12.89	12.75	12.77	171,431	-0.02(-0.16%)
Jan 26, 2023	12.33	12.82	12.31	12.79	286,137	+0.50(+4.07%)
Jan 25, 2023	11.80	12.34	11.79	12.29	216,476	+0.47(+3.98%)
Jan 24, 2023	11.88	11.93	11.63	11.82	173,725	-0.24(-1.99%)
Jan 23, 2023	11.78	12.21	11.77	12.06	207,225	+0.32(+2.73%)
Jan 20, 2023	11.77	12.04	11.74	11.74	98,068	-0.15(-1.26%)
Jan 19, 2023	12.05	12.05	11.85	11.89	156,590	-0.29(-2.38%)
Jan 18, 2023	11.98	12.20	11.87	12.18	205,607	+0.21(+1.75%)
Jan 17, 2023	11.81	11.97	11.80	11.97	101,865	+0.06(+0.50%)
Jan 16, 2023	11.72	11.91	11.72	11.91	116,469	+0.05(+0.42%)
Jan 13, 2023	11.64	11.94	11.64	11.86	85,836	+0.09(+0.76%)
Jan 12, 2023	11.75	11.80	11.60	11.77	90,330	+0.03(+0.26%)
Jan 11, 2023	11.68	11.74	11.59	11.74	45,476	+0.09(+0.77%)
Jan 10, 2023	11.62	11.67	11.58	11.65	65,207	+0.03(+0.26%)
Jan 09, 2023	11.67	11.84	11.54	11.62	153,514	+0.02(+0.17%)
Jan 06, 2023	11.29	11.60	11.19	11.60	173,101	+0.33(+2.93%)
Jan 05, 2023	11.27	11.36	11.12	11.27	92,830	-0.06(-0.53%)
Jan 04, 2023	11.17	11.33	11.04	11.33	115,506	+0.26(+2.35%)