Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	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%)