Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	7.610	7.690	7.520	7.590	234,537	+0.07(+0.93%)
Nov 29, 2016	7.680	7.750	7.490	7.520	200,181	-0.16(-2.08%)
Nov 28, 2016	7.600	7.790	7.570	7.680	172,366	+0.15(+1.99%)
Nov 25, 2016	7.590	7.730	7.500	7.530	258,586	-0.07(-0.92%)
Nov 24, 2016	7.560	7.650	7.480	7.600	180,948	+0.10(+1.33%)
Nov 23, 2016	7.270	7.550	7.230	7.500	239,277	+0.23(+3.16%)
Nov 22, 2016	7.090	7.330	7.080	7.270	393,626	+0.18(+2.54%)
Nov 21, 2016	7.100	7.210	7.030	7.090	322,133	+0.04(+0.57%)
Nov 18, 2016	7.190	7.210	7.020	7.050	256,417	-0.11(-1.54%)
Nov 17, 2016	7.190	7.240	7.110	7.160	336,465	+0.14(+1.99%)
Nov 16, 2016	7.080	7.080	6.910	7.020	255,666	+0.00(+0.00%)
Nov 15, 2016	6.860	7.090	6.820	7.020	212,032	+0.19(+2.78%)
Nov 14, 2016	6.970	7.080	6.760	6.830	273,388	-0.08(-1.16%)
Nov 11, 2016	6.910	6.990	6.860	6.910	469,938	+0.01(+0.14%)
Nov 10, 2016	6.820	7.010	6.820	6.900	361,945	+0.10(+1.47%)
Nov 09, 2016	7.170	7.180	6.700	6.800	1,017,660	-0.48(-6.59%)
Nov 08, 2016	7.270	7.320	7.180	7.280	168,298	+0.04(+0.55%)
Nov 07, 2016	7.220	7.350	7.210	7.240	495,120	+0.11(+1.54%)
Nov 04, 2016	7.690	7.690	6.980	7.130	2,071,539	-0.39(-5.19%)
Nov 03, 2016	7.840	7.860	7.470	7.520	687,220	-0.26(-3.34%)
Nov 02, 2016	7.940	7.950	7.710	7.780	261,263	-0.10(-1.27%)
Nov 01, 2016	7.950	7.970	7.870	7.880	120,775	+0.01(+0.13%)
Oct 31, 2016	7.980	8.040	7.780	7.870	153,356	-0.09(-1.13%)
Oct 28, 2016	8.090	8.090	7.930	7.960	132,786	-0.13(-1.61%)
Oct 27, 2016	8.210	8.220	8.090	8.090	78,304	-0.11(-1.34%)
Oct 26, 2016	8.300	8.330	8.120	8.200	115,059	-0.12(-1.44%)
Oct 25, 2016	8.320	8.450	8.230	8.320	124,465	+0.01(+0.12%)
Oct 24, 2016	8.300	8.350	8.250	8.310	62,452	+0.04(+0.48%)
Oct 21, 2016	8.260	8.300	8.220	8.270	66,834	-0.05(-0.60%)
Oct 20, 2016	8.160	8.330	8.160	8.320	87,586	+0.11(+1.34%)
Oct 19, 2016	8.180	8.230	8.060	8.210	322,860	+0.00(+0.00%)
Oct 18, 2016	8.250	8.290	8.070	8.210	166,616	-0.04(-0.48%)
Oct 17, 2016	8.290	8.325	8.210	8.250	68,935	-0.07(-0.84%)
Oct 14, 2016	8.450	8.480	8.310	8.320	91,807	-0.08(-0.95%)
Oct 13, 2016	8.320	8.410	8.240	8.400	88,044	+0.05(+0.60%)
Oct 12, 2016	8.360	8.390	8.280	8.350	61,455	+0.02(+0.24%)
Oct 11, 2016	8.400	8.400	8.290	8.330	77,935	+0.03(+0.36%)
Oct 07, 2016		8.300	8.300	8.300	0	+0.06(+0.73%)
Oct 06, 2016	8.210	8.270	8.120	8.240	54,387	-0.03(-0.36%)
Oct 05, 2016	8.120	8.350	8.095	8.270	125,663	+0.23(+2.86%)
Oct 04, 2016	8.260	8.310	8.000	8.040	80,694	-0.21(-2.55%)
Oct 03, 2016	8.110	8.290	8.050	8.250	105,523	+0.10(+1.23%)
Sep 30, 2016	8.130	8.220	8.000	8.150	244,552	+0.01(+0.12%)
Sep 29, 2016	8.410	8.430	8.130	8.140	101,201	-0.25(-2.98%)
Sep 28, 2016	8.220	8.410	8.220	8.390	103,511	+0.18(+2.19%)
Sep 27, 2016	8.180	8.260	8.080	8.210	105,303	+0.00(+0.00%)
Sep 26, 2016	8.450	8.450	8.200	8.210	208,893	-0.23(-2.73%)
Sep 23, 2016	8.450	8.520	8.350	8.440	132,422	-0.01(-0.12%)
Sep 22, 2016	8.130	8.530	8.130	8.450	221,882	+0.36(+4.45%)
Sep 21, 2016	8.120	8.130	8.020	8.090	64,134	+0.02(+0.25%)
Sep 20, 2016	8.070	8.120	7.970	8.070	116,859	+0.09(+1.13%)
Sep 19, 2016	8.020	8.070	7.970	7.980	90,208	+0.02(+0.25%)
Sep 16, 2016	7.900	7.990	7.900	7.960	191,054	+0.06(+0.76%)
Sep 15, 2016	7.940	7.950	7.880	7.900	64,744	-0.02(-0.25%)
Sep 14, 2016	8.020	8.040	7.880	7.920	83,624	-0.10(-1.25%)
Sep 13, 2016	8.010	8.050	7.860	8.020	135,232	-0.10(-1.23%)
Sep 12, 2016	8.040	8.150	7.920	8.120	182,317	+0.00(+0.00%)
Sep 09, 2016	8.360	8.360	8.070	8.120	142,016	-0.25(-2.99%)
Sep 08, 2016	8.470	8.480	8.350	8.370	83,351	-0.08(-0.95%)
Sep 07, 2016	8.360	8.470	8.310	8.450	119,713	+0.12(+1.44%)
Sep 06, 2016	8.340	8.380	8.260	8.330	75,059	+0.05(+0.60%)
Sep 02, 2016		8.280	8.280	8.280	0	-0.02(-0.24%)