Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021		11.50	11.50	11.50	0	+0.00(+0.00%)
Dec 30, 2021	11.51	11.66	11.50	11.50	136,382	-0.06(-0.52%)
Dec 29, 2021	11.74	11.83	11.50	11.56	241,467	-0.16(-1.37%)
Dec 24, 2021		11.72	11.72	11.72	0	+0.38(+3.35%)
Dec 23, 2021	10.95	11.35	10.92	11.34	241,245	+0.46(+4.23%)
Dec 22, 2021	10.74	10.93	10.72	10.88	146,981	+0.12(+1.12%)
Dec 21, 2021	10.46	10.79	10.46	10.76	255,142	+0.37(+3.56%)
Dec 20, 2021	10.34	10.41	10.16	10.39	209,389	-0.12(-1.14%)
Dec 17, 2021	10.47	10.60	10.24	10.51	353,159	+0.01(+0.10%)
Dec 16, 2021	10.57	10.85	10.48	10.50	246,797	-0.07(-0.66%)
Dec 15, 2021	10.67	10.67	10.22	10.57	299,892	-0.16(-1.49%)
Dec 14, 2021	10.71	10.77	10.54	10.73	303,835	-0.05(-0.46%)
Dec 13, 2021	11.06	11.08	10.66	10.78	271,609	-0.29(-2.62%)
Dec 10, 2021	10.95	11.20	10.85	11.07	257,454	+0.14(+1.28%)
Dec 09, 2021	11.00	11.18	10.93	10.93	251,698	-0.12(-1.09%)
Dec 08, 2021	11.43	11.43	11.05	11.05	244,795	-0.21(-1.87%)
Dec 07, 2021	11.00	11.49	10.95	11.26	519,638	+0.35(+3.21%)
Dec 06, 2021	10.89	10.97	10.69	10.91	343,656	+0.07(+0.65%)
Dec 03, 2021	10.71	10.92	10.67	10.84	546,030	+0.09(+0.84%)
Dec 02, 2021	10.25	10.78	10.25	10.75	551,165	+0.49(+4.78%)
Dec 01, 2021	10.08	10.38	10.01	10.26	1,027,047	+0.41(+4.16%)
Nov 30, 2021	10.10	10.14	9.590	9.850	783,730	-0.33(-3.24%)
Nov 29, 2021	10.37	10.41	10.10	10.18	345,659	-0.19(-1.83%)
Nov 26, 2021	10.57	10.57	10.24	10.37	353,095	-0.34(-3.17%)
Nov 25, 2021	10.79	10.79	10.60	10.71	103,120	+0.01(+0.09%)
Nov 24, 2021	10.90	10.94	10.68	10.70	336,795	-0.18(-1.65%)
Nov 23, 2021	10.95	11.05	10.80	10.88	363,618	+0.03(+0.28%)
Nov 22, 2021	10.52	10.88	10.45	10.85	424,933	+0.34(+3.24%)
Nov 19, 2021	10.82	10.82	10.45	10.51	305,419	-0.32(-2.95%)
Nov 18, 2021	10.99	11.00	10.83	10.83	242,009	-0.09(-0.82%)
Nov 17, 2021	10.97	11.03	10.85	10.92	218,719	-0.05(-0.46%)
Nov 16, 2021	11.06	11.10	10.96	10.97	171,648	-0.08(-0.72%)
Nov 15, 2021	10.98	11.15	10.92	11.05	467,515	+0.10(+0.91%)
Nov 12, 2021	10.98	11.16	10.90	10.95	291,444	+0.09(+0.83%)
Nov 11, 2021	10.97	11.00	10.79	10.86	239,570	-0.05(-0.46%)
Nov 10, 2021	10.81			10.91	576,174	+0.05(+0.46%)
Nov 09, 2021	10.76	10.99	10.65	10.86	1,204,097	+0.06(+0.56%)
Nov 08, 2021	10.54	10.85	10.39	10.80	1,369,291	+0.41(+3.95%)
Nov 05, 2021	10.86	11.13	10.31	10.39	2,680,241	-1.34(-11.42%)
Nov 04, 2021	11.82	11.96	11.72	11.73	219,678	-0.05(-0.42%)
Nov 03, 2021	11.66	11.84	11.56	11.78	332,034	+0.13(+1.12%)
Nov 02, 2021	11.81	11.83	11.59	11.65	184,776	-0.13(-1.10%)
Nov 01, 2021	11.59	11.95	11.49	11.78	401,924	+0.29(+2.52%)
Oct 29, 2021	11.50	11.63	11.48	11.49	193,404	+0.00(+0.00%)
Oct 28, 2021	11.07	11.55	11.07	11.49	375,436	+0.46(+4.17%)
Oct 27, 2021	11.20	11.20	11.01	11.03	249,704	-0.17(-1.52%)
Oct 26, 2021	11.42		11.20	11.20	180,941	-0.18(-1.58%)
Oct 25, 2021	11.41	11.44	11.27	11.38	179,566	+0.02(+0.18%)
Oct 22, 2021	11.55	11.62	11.36	11.36	190,220	-0.17(-1.47%)
Oct 21, 2021	11.53	11.62	11.45	11.53	135,769	-0.06(-0.52%)
Oct 20, 2021	11.50	11.75	11.13	11.59	327,502	-0.01(-0.09%)
Oct 19, 2021	11.90	11.90	11.57	11.60	311,170	-0.28(-2.36%)
Oct 18, 2021	11.91	12.03	11.87	11.88	210,528	-0.17(-1.41%)
Oct 15, 2021	12.15	12.17	12.03	12.05	181,144	-0.05(-0.41%)
Oct 14, 2021	11.97	12.13	11.88	12.10	241,051	+0.20(+1.68%)
Oct 13, 2021	11.79	11.92	11.63	11.90	121,403	+0.13(+1.10%)
Oct 12, 2021	11.80	11.95	11.70	11.77	143,108	-0.05(-0.42%)
Oct 08, 2021		11.82	11.82	11.82	0	+0.32(+2.78%)
Oct 07, 2021	11.45	11.69	11.35	11.50	286,561	+0.15(+1.32%)
Oct 06, 2021	11.46	11.55	11.23	11.35	569,881	-0.18(-1.56%)
Oct 05, 2021	11.54	11.58	11.41	11.53	358,659	+0.07(+0.61%)
Oct 04, 2021	11.26	11.46	11.17	11.46	259,928	+0.23(+2.05%)