Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	10.74	10.79	10.61	10.74	110,915	-0.09(-0.83%)
Oct 30, 2019	10.83	10.90	10.73	10.83	82,013	-0.07(-0.64%)
Oct 29, 2019	10.59	11.00	10.59	10.90	134,568	+0.26(+2.44%)
Oct 28, 2019	10.85	10.87	10.57	10.64	142,338	-0.19(-1.75%)
Oct 25, 2019	10.27	10.84	10.27	10.83	238,851	+0.52(+5.04%)
Oct 24, 2019	10.75	10.78	10.27	10.31	287,241	-0.41(-3.82%)
Oct 23, 2019	10.69	10.91	10.57	10.72	127,325	+0.13(+1.23%)
Oct 22, 2019	10.73	10.78	10.50	10.59	267,268	-0.10(-0.94%)
Oct 21, 2019	10.76	10.84	10.57	10.69	116,951	+0.06(+0.56%)
Oct 18, 2019	10.88	10.97	10.60	10.63	112,942	-0.23(-2.12%)
Oct 17, 2019	10.84	10.92	10.77	10.86	308,176	+0.08(+0.74%)
Oct 16, 2019	10.65	10.97	10.65	10.78	162,813	+0.12(+1.13%)
Oct 15, 2019	10.43	10.69	10.39	10.66	149,621	+0.25(+2.40%)
Oct 11, 2019		10.41	10.41	10.41	0	+0.36(+3.58%)
Oct 10, 2019	9.970	10.13	9.940	10.05	131,534	+0.13(+1.31%)
Oct 09, 2019	10.02	10.02	9.820	9.920	130,065	-0.01(-0.10%)
Oct 08, 2019	10.05	10.05	9.890	9.930	158,245	-0.22(-2.17%)
Oct 07, 2019	10.21	10.26	10.12	10.15	313,817	-0.06(-0.59%)
Oct 04, 2019	10.20	10.25	10.05	10.21	219,115	+0.01(+0.10%)
Oct 03, 2019	10.40	10.45	9.890	10.20	365,614	-0.39(-3.68%)
Oct 02, 2019	10.87	10.87	10.55	10.59	169,881	-0.39(-3.55%)
Oct 01, 2019	11.46	11.68	10.83	10.98	120,269	-0.44(-3.85%)
Sep 30, 2019	11.20	11.48	11.20	11.42	214,867	+0.12(+1.06%)
Sep 27, 2019	11.28	11.43	11.19	11.30	295,169	-0.01(-0.09%)
Sep 26, 2019	11.30	11.48	11.17	11.31	316,530	+0.03(+0.27%)
Sep 25, 2019	11.05	11.36	10.98	11.28	372,809	+0.23(+2.08%)
Sep 24, 2019	11.59	11.66	10.97	11.05	237,894	-0.51(-4.41%)
Sep 23, 2019	11.49	11.62	11.42	11.56	148,265	-0.05(-0.43%)
Sep 20, 2019	11.37	11.65	11.37	11.61	361,110	+0.27(+2.38%)
Sep 19, 2019	11.25	11.53	11.25	11.34	211,221	+0.14(+1.25%)
Sep 18, 2019	11.52	11.57	11.18	11.20	355,411	-0.34(-2.95%)
Sep 17, 2019	11.69	11.76	11.48	11.54	250,643	-0.18(-1.54%)
Sep 16, 2019	11.73	11.86	11.52	11.72	181,357	+0.08(+0.69%)
Sep 13, 2019	11.70	11.85	11.52	11.64	287,725	-0.02(-0.17%)
Sep 12, 2019	11.41	11.72	11.39	11.66	256,325	+0.17(+1.48%)
Sep 11, 2019	11.42	11.62	11.14	11.49	304,947	+0.09(+0.79%)
Sep 10, 2019	10.91	11.57	10.90	11.40	273,604	+0.48(+4.40%)
Sep 09, 2019	10.86	10.93	10.70	10.92	82,600	+0.11(+1.02%)
Sep 06, 2019	10.66	10.91	10.58	10.81	255,981	+0.12(+1.12%)
Sep 05, 2019	10.19	10.92	10.19	10.69	201,951	+0.46(+4.50%)
Sep 04, 2019	9.980	10.24	9.950	10.23	104,104	+0.31(+3.13%)
Sep 03, 2019	10.11	10.12	9.850	9.920	116,942	-0.29(-2.84%)
Aug 30, 2019		10.21	10.21	10.21	0	+0.01(+0.10%)
Aug 29, 2019	10.03	10.45	10.03	10.20	91,835	+0.29(+2.93%)
Aug 28, 2019	9.550	9.990	9.510	9.910	171,891	+0.37(+3.88%)
Aug 27, 2019	9.610	9.690	9.450	9.540	145,626	-0.01(-0.10%)
Aug 26, 2019	9.850	9.850	9.520	9.550	80,719	-0.19(-1.95%)
Aug 23, 2019	9.950	10.05	9.720	9.740	214,209	-0.28(-2.79%)
Aug 22, 2019	10.02	10.10	9.970	10.02	355,491	+0.05(+0.50%)
Aug 21, 2019	9.940	10.12	9.860	9.970	143,263	+0.04(+0.40%)
Aug 20, 2019	10.16	10.19	9.920	9.930	134,104	-0.28(-2.74%)
Aug 19, 2019	10.02	10.25	9.990	10.21	134,507	+0.14(+1.39%)
Aug 16, 2019	10.06	10.12	9.940	10.07	84,961	+0.06(+0.60%)
Aug 15, 2019	10.03	10.07	9.840	10.01	122,530	-0.10(-0.99%)
Aug 14, 2019	10.35	10.35	9.930	10.11	189,185	-0.43(-4.08%)
Aug 13, 2019	10.20	10.67	10.18	10.54	155,765	+0.30(+2.93%)
Aug 12, 2019	9.970	10.49	9.960	10.24	168,145	+0.23(+2.30%)
Aug 09, 2019	10.12	10.22	9.970	10.01	129,805	-0.09(-0.89%)
Aug 08, 2019	10.16	10.47	10.09	10.10	180,499	-0.05(-0.49%)
Aug 07, 2019	9.920	10.18	9.850	10.15	193,631	+0.15(+1.50%)
Aug 06, 2019	10.10	10.14	9.650	10.00	243,877	-0.26(-2.53%)
Aug 02, 2019		10.26	10.26	10.26	0	-0.24(-2.29%)