Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	8.720	8.840	8.710	8.730	176,966	-0.01(-0.11%)
Oct 28, 2022	8.750	8.840	8.720	8.740	316,859	-0.04(-0.46%)
Oct 27, 2022	8.770	8.900	8.770	8.780	244,038	+0.04(+0.46%)
Oct 26, 2022	8.790	8.850	8.720	8.740	328,119	-0.05(-0.57%)
Oct 25, 2022	8.680	8.850	8.680	8.790	287,753	+0.10(+1.15%)
Oct 24, 2022	8.590	8.740	8.560	8.690	357,359	+0.11(+1.28%)
Oct 21, 2022	8.590	8.640	8.390	8.580	721,173	-0.02(-0.23%)
Oct 20, 2022	8.720	8.750	8.550	8.600	463,461	-0.15(-1.71%)
Oct 19, 2022	8.520	8.770	8.520	8.750	254,195	+0.18(+2.10%)
Oct 18, 2022	8.670	8.670	8.400	8.570	349,832	+0.04(+0.47%)
Oct 17, 2022	8.380	8.530	8.380	8.530	150,469	+0.27(+3.27%)
Oct 14, 2022	8.330	8.350	8.110	8.260	304,195	+0.06(+0.73%)
Oct 13, 2022	8.060	8.310	8.000	8.200	865,412	+0.04(+0.49%)
Oct 12, 2022	8.190	8.230	8.090	8.160	272,926	-0.04(-0.49%)
Oct 11, 2022	8.510	8.520	8.150	8.200	398,084	-0.48(-5.53%)
Oct 07, 2022				8.680	0	-0.18(-2.03%)
Oct 06, 2022	8.750	8.940	8.740	8.860	184,058	+0.07(+0.80%)
Oct 05, 2022	8.660	8.820	8.550	8.790	276,679	+0.01(+0.11%)
Oct 04, 2022	8.790	9.000	8.740	8.780	223,793	+0.16(+1.86%)
Oct 03, 2022	8.590	8.720	8.450	8.620	301,571	+0.07(+0.82%)
Sep 30, 2022	8.570	8.660	8.420	8.550	220,215	-0.07(-0.81%)
Sep 29, 2022	9.250	9.250	8.480	8.620	708,231	-0.76(-8.10%)
Sep 28, 2022	9.550	9.590	9.340	9.380	848,274	-0.25(-2.60%)
Sep 27, 2022	9.680	9.830	9.570	9.630	190,230	+0.01(+0.10%)
Sep 26, 2022	9.400	9.700	9.400	9.620	346,028	+0.13(+1.37%)
Sep 23, 2022	9.650	9.750	9.370	9.490	196,851	-0.36(-3.65%)
Sep 22, 2022	10.05	10.09	9.810	9.850	257,941	-0.19(-1.89%)
Sep 21, 2022	10.31	10.36	10.02	10.04	422,901	-0.22(-2.14%)
Sep 20, 2022	10.35	10.35	10.22	10.26	219,716	-0.13(-1.25%)
Sep 19, 2022	10.04	10.49	10.04	10.39	374,525	+0.13(+1.27%)
Sep 16, 2022	10.07	10.28	9.750	10.26	2,136,633	+0.14(+1.38%)
Sep 15, 2022	10.22	10.44	10.10	10.12	318,336	-0.14(-1.36%)
Sep 14, 2022	10.67	10.67	10.23	10.26	402,536	-0.38(-3.57%)
Sep 13, 2022	10.73	10.73	10.52	10.64	284,984	-0.24(-2.21%)
Sep 12, 2022	10.81	10.95	10.78	10.88	292,146	+0.14(+1.30%)
Sep 09, 2022	10.75	10.80	10.68	10.74	174,371	+0.10(+0.94%)
Sep 08, 2022	10.51	10.64	10.33	10.64	172,385	+0.04(+0.38%)
Sep 07, 2022	10.26	10.67	10.26	10.60	341,846	+0.30(+2.91%)
Sep 06, 2022	10.53	10.55	10.06	10.30	532,508	-0.13(-1.25%)
Sep 02, 2022				10.43	0	+0.21(+2.05%)
Sep 01, 2022	10.22	10.22	9.880	10.22	226,744	-0.13(-1.26%)
Aug 31, 2022	10.59	10.59	10.28	10.35	219,705	-0.22(-2.08%)
Aug 30, 2022	10.64	10.70	10.45	10.57	189,996	-0.04(-0.38%)
Aug 29, 2022	10.36	10.68	10.29	10.61	268,719	+0.12(+1.14%)
Aug 26, 2022	10.74	10.78	10.43	10.49	261,874	-0.25(-2.33%)
Aug 25, 2022	10.66	10.80	10.57	10.74	181,281	+0.08(+0.75%)
Aug 24, 2022	10.59	10.74	10.53	10.66	315,139	+0.08(+0.76%)
Aug 23, 2022	10.57	10.75	10.48	10.58	308,517	+0.02(+0.19%)
Aug 22, 2022	11.14	11.17	10.53	10.56	596,121	-0.89(-7.77%)
Aug 19, 2022	11.36	11.43	11.19	11.45	326,939	+0.01(+0.09%)
Aug 18, 2022	11.47	11.49	11.35	11.44	208,137	-0.03(-0.26%)
Aug 17, 2022	11.35	11.47	11.27	11.47	685,897	+0.00(+0.00%)
Aug 16, 2022	11.15	11.52	11.11	11.47	546,307	+0.35(+3.15%)
Aug 15, 2022	10.85	11.15	10.75	11.12	447,251	+0.17(+1.55%)
Aug 12, 2022	11.02	11.07	10.80	10.95	306,321	-0.06(-0.54%)
Aug 11, 2022	10.66	11.03	10.60	11.01	603,378	+0.42(+3.97%)
Aug 10, 2022	10.41	10.70	10.41	10.59	1,491,085	+0.25(+2.42%)
Aug 09, 2022	10.45	10.70	10.10	10.34	1,397,536	+0.68(+7.04%)
Aug 08, 2022	9.500	9.760	9.500	9.660	163,724	+0.19(+2.01%)
Aug 05, 2022	9.490	9.610	9.390	9.470	295,893	-0.09(-0.94%)
Aug 04, 2022	9.540	9.700	9.440	9.560	456,397	+0.22(+2.36%)
Aug 03, 2022	9.350	9.410	9.210	9.340	167,576	+0.03(+0.32%)