Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	11.89	11.97	11.64	11.91	304,839	+0.01(+0.08%)
Nov 29, 2022	11.66	11.96	11.59	11.90	176,519	+0.29(+2.50%)
Nov 28, 2022	11.71	11.77	11.60	11.61	92,834	-0.18(-1.53%)
Nov 25, 2022	11.82	11.90	11.72	11.79	107,113	-0.04(-0.34%)
Nov 24, 2022	11.66	11.88	11.63	11.83	74,762	+0.10(+0.85%)
Nov 23, 2022	11.83	11.83	11.60	11.73	139,910	-0.12(-1.01%)
Nov 22, 2022	11.95	11.95	11.75	11.85	198,444	-0.06(-0.50%)
Nov 21, 2022	11.62	11.94	11.59	11.91	335,442	+0.18(+1.53%)
Nov 18, 2022	11.51	11.73	11.45	11.73	335,795	+0.30(+2.62%)
Nov 17, 2022	11.11	11.51	11.07	11.43	361,464	+0.12(+1.06%)
Nov 16, 2022	11.33	11.42	11.26	11.31	316,801	-0.16(-1.39%)
Nov 15, 2022	11.20	11.64	11.20	11.47	519,777	+0.35(+3.15%)
Nov 14, 2022	11.36	11.50	11.12	11.12	347,518	-0.28(-2.46%)
Nov 11, 2022	11.28	11.71	11.24	11.40	702,336	+0.20(+1.79%)
Nov 10, 2022	10.80	11.27	10.78	11.20	746,221	+0.69(+6.57%)
Nov 09, 2022	10.78	11.04	10.51	10.51	481,620	-0.36(-3.31%)
Nov 08, 2022	10.71	10.96	10.70	10.87	457,309	+0.16(+1.49%)
Nov 07, 2022	10.78	10.94	10.68	10.71	416,900	-0.03(-0.28%)
Nov 04, 2022	10.33	10.89	10.33	10.74	663,989	+0.50(+4.88%)
Nov 03, 2022	9.930	10.32	9.930	10.24	835,860	+0.24(+2.40%)
Nov 02, 2022	9.620			10.00	1,232,294	+1.14(+12.87%)
Nov 01, 2022	8.890	8.890	8.750	8.860	258,522	+0.13(+1.49%)
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%)