Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				9.340	0	+0.00(+0.00%)
Jul 28, 2022	9.150	9.350	9.110	9.340	270,600	+0.19(+2.08%)
Jul 27, 2022	9.090	9.220	9.040	9.150	462,596	+0.12(+1.33%)
Jul 26, 2022	9.030	9.130	8.980	9.030	198,425	-0.09(-0.99%)
Jul 25, 2022	9.080	9.160	9.040	9.120	105,487	+0.06(+0.66%)
Jul 22, 2022	9.190	9.250	9.000	9.060	123,074	-0.12(-1.31%)
Jul 21, 2022	9.000	9.220	8.940	9.180	165,417	+0.13(+1.44%)
Jul 20, 2022	8.930	9.080	8.910	9.050	142,677	+0.07(+0.78%)
Jul 19, 2022	8.660	9.060	8.660	8.980	293,463	+0.36(+4.18%)
Jul 18, 2022	8.290	8.780	8.290	8.620	564,916	+0.42(+5.12%)
Jul 15, 2022	8.210	8.270	7.630	8.200	3,049,821	+0.06(+0.74%)
Jul 14, 2022	8.390	8.410	8.100	8.140	147,130	-0.33(-3.90%)
Jul 13, 2022	8.320	8.470	8.190	8.470	89,225	+0.02(+0.24%)
Jul 12, 2022	8.140	8.480	8.140	8.450	158,896	+0.30(+3.68%)
Jul 11, 2022	8.460	8.480	8.120	8.150	127,473	-0.31(-3.66%)
Jul 08, 2022	8.430	8.540	8.370	8.460	90,755	+0.03(+0.36%)
Jul 07, 2022	8.120	8.440	8.120	8.430	168,340	+0.38(+4.72%)
Jul 06, 2022	7.970	8.070	7.850	8.050	124,162	+0.08(+1.00%)
Jul 05, 2022	8.200	8.210	7.860	7.970	404,046	-0.34(-4.09%)
Jul 04, 2022	8.320	8.460	8.290	8.310	134,117	+0.00(+0.00%)
Jun 30, 2022				8.310	0	-0.31(-3.60%)
Jun 29, 2022	8.860	9.110	8.600	8.620	208,566	-0.28(-3.15%)
Jun 28, 2022	9.100	9.210	8.890	8.900	329,117	-0.15(-1.66%)
Jun 27, 2022	8.800	9.090	8.710	9.050	196,214	+0.27(+3.08%)
Jun 24, 2022	8.470	8.820	8.470	8.780	149,691	+0.30(+3.54%)
Jun 23, 2022	8.460	8.520	8.320	8.480	147,078	+0.03(+0.36%)
Jun 22, 2022	8.450	8.570	8.350	8.450	186,774	-0.09(-1.05%)
Jun 21, 2022	8.590	8.770	8.470	8.540	117,450	+0.01(+0.12%)
Jun 20, 2022	8.480	8.580	8.440	8.530	94,426	+0.18(+2.16%)
Jun 17, 2022	8.220	8.390	8.100	8.350	2,673,618	+0.12(+1.46%)
Jun 16, 2022	8.720	8.770	8.090	8.230	619,163	-0.73(-8.15%)
Jun 15, 2022	8.780	9.090	8.780	8.960	249,668	+0.27(+3.11%)
Jun 14, 2022	8.740	8.960	8.660	8.690	278,006	-0.04(-0.46%)
Jun 13, 2022	8.730	8.850	8.690	8.730	299,237	-0.27(-3.00%)
Jun 10, 2022	9.060	9.150	8.960	9.000	283,288	-0.24(-2.60%)
Jun 09, 2022	9.400	9.470	9.230	9.240	257,261	-0.22(-2.33%)
Jun 08, 2022	9.560	9.710	9.460	9.460	239,381	-0.14(-1.46%)
Jun 07, 2022	9.570	9.720	9.480	9.600	304,096	-0.03(-0.31%)
Jun 06, 2022	9.470	9.700	9.360	9.630	393,229	+0.18(+1.90%)
Jun 03, 2022	9.980	9.980	9.450	9.450	625,455	-0.81(-7.89%)
Jun 02, 2022	9.910	10.28	9.910	10.26	435,715	+0.34(+3.43%)
Jun 01, 2022	9.900	9.980	9.740	9.920	314,577	+0.07(+0.71%)
May 31, 2022	9.540	9.890	9.500	9.850	580,878	+0.29(+3.03%)
May 30, 2022	9.300	9.650	9.300	9.560	85,518	+0.00(+0.00%)
May 27, 2022	9.320	9.600	9.320	9.560	186,521	+0.30(+3.24%)
May 26, 2022	9.120	9.450	9.040	9.260	335,493	+0.19(+2.09%)
May 25, 2022	8.860	9.120	8.860	9.070	182,647	+0.16(+1.80%)
May 24, 2022	9.010	9.010	8.790	8.910	134,282	-0.08(-0.89%)
May 20, 2022				8.990	0	-0.26(-2.81%)
May 19, 2022	9.140	9.350	9.130	9.250	194,429	+0.00(+0.00%)
May 18, 2022	9.200	9.260	8.940	9.250	351,938	-0.04(-0.43%)
May 17, 2022	9.170	9.340	9.100	9.290	269,524	+0.29(+3.22%)
May 16, 2022	9.000	9.130	8.910	9.000	232,769	-0.07(-0.77%)
May 13, 2022	8.800	9.090	8.710	9.070	347,080	+0.44(+5.10%)
May 12, 2022	8.500	8.780	8.370	8.630	279,198	+0.12(+1.41%)
May 11, 2022	8.720	8.930	8.460	8.510	318,350	-0.08(-0.93%)
May 10, 2022	8.550	8.740	8.300	8.590	423,585	+0.28(+3.37%)
May 09, 2022	8.660	8.820	8.270	8.310	512,271	-0.40(-4.59%)
May 06, 2022	8.080	8.980	8.050	8.710	1,033,733	+1.11(+14.61%)
May 05, 2022	7.650	7.650	7.430	7.600	298,472	-0.15(-1.94%)
May 04, 2022	7.850	7.890	7.470	7.750	373,605	-0.07(-0.90%)
May 03, 2022	7.650	7.820	7.550	7.820	203,799	+0.18(+2.36%)