Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	9.150	9.160	8.950	8.980	291,858	-0.17(-1.86%)
Mar 30, 2022	9.220	9.230	9.100	9.150	160,381	-0.20(-2.14%)
Mar 29, 2022	8.950	9.410	8.950	9.350	295,516	+0.40(+4.47%)
Mar 28, 2022	8.990	9.040	8.870	8.950	161,825	-0.03(-0.33%)
Mar 25, 2022	9.110	9.140	8.930	8.980	165,483	-0.08(-0.88%)
Mar 24, 2022	9.180	9.200	9.020	9.060	158,315	-0.06(-0.66%)
Mar 23, 2022	9.180	9.230	9.040	9.120	192,856	-0.06(-0.65%)
Mar 22, 2022	9.170	9.370	9.160	9.180	211,064	+0.05(+0.55%)
Mar 21, 2022	9.280	9.470	9.080	9.130	281,548	-0.07(-0.76%)
Mar 18, 2022	8.890	9.220	8.840	9.200	429,972	+0.26(+2.91%)
Mar 17, 2022	8.820	8.980	8.790	8.940	210,619	+0.06(+0.68%)
Mar 16, 2022	8.600	8.890	8.530	8.880	368,015	+0.38(+4.47%)
Mar 15, 2022	8.140	8.520	8.140	8.500	322,345	+0.36(+4.42%)
Mar 14, 2022	8.320	8.420	8.080	8.140	281,667	-0.13(-1.57%)
Mar 11, 2022	8.580	8.580	8.270	8.270	224,913	-0.23(-2.71%)
Mar 10, 2022	8.520	8.570	8.400	8.500	372,413	-0.15(-1.73%)
Mar 09, 2022	8.620	8.700	8.470	8.650	546,490	+0.30(+3.59%)
Mar 08, 2022	8.460	8.580	7.860	8.350	501,033	+0.33(+4.11%)
Mar 07, 2022	8.460	8.470	7.840	8.020	922,757	-0.44(-5.20%)
Mar 04, 2022	8.500	8.830	8.380	8.460	1,327,245	-0.67(-7.34%)
Mar 03, 2022	9.360	9.370	9.020	9.130	402,748	-0.23(-2.46%)
Mar 02, 2022	9.530	9.530	9.300	9.360	411,963	-0.11(-1.16%)
Mar 01, 2022	9.800	9.810	9.400	9.470	439,169	-0.42(-4.25%)
Feb 28, 2022	9.890	9.980	9.820	9.890	209,640	-0.15(-1.49%)
Feb 25, 2022	10.01	10.06	9.820	10.04	247,048	+0.06(+0.60%)
Feb 24, 2022	9.700	10.01	9.480	9.980	415,984	+0.11(+1.11%)
Feb 23, 2022	10.01	10.11	9.840	9.870	237,042	-0.07(-0.70%)
Feb 22, 2022	9.900	10.03	9.770	9.940	288,075	-0.05(-0.50%)
Feb 18, 2022				9.990	0	+0.02(+0.20%)
Feb 17, 2022	10.13	10.13	9.940	9.970	182,887	-0.20(-1.97%)
Feb 16, 2022	10.11	10.27	10.10	10.17	120,293	-0.01(-0.10%)
Feb 15, 2022	10.10	10.27	10.06	10.18	253,562	+0.19(+1.90%)
Feb 14, 2022	10.03	10.08	9.910	9.990	198,870	-0.05(-0.50%)
Feb 11, 2022	10.35	10.39	9.960	10.04	354,857	-0.33(-3.18%)
Feb 10, 2022	10.55	10.61	10.33	10.37	208,965	-0.09(-0.86%)
Feb 09, 2022	10.30	10.47	10.28	10.46	181,800	+0.24(+2.35%)
Feb 08, 2022	10.17	10.23	10.00	10.22	259,141	+0.04(+0.39%)
Feb 07, 2022	10.21	10.27	10.03	10.18	175,285	-0.04(-0.39%)
Feb 04, 2022	10.30	10.32	10.07	10.22	215,793	+0.04(+0.39%)
Feb 03, 2022	10.28		10.11	10.18	234,748	-0.14(-1.36%)
Feb 02, 2022	10.50	10.73	10.31	10.32	322,270	-0.26(-2.46%)
Feb 01, 2022	10.63	10.63	10.29	10.58	400,290	+0.10(+0.95%)
Jan 31, 2022	10.19	10.51		10.48	258,321	+0.30(+2.95%)
Jan 28, 2022	10.07	10.18	9.930	10.18	348,504	+0.09(+0.89%)
Jan 27, 2022	10.07	10.32	9.970	10.09	335,745	+0.04(+0.40%)
Jan 26, 2022	10.27	10.27	9.920	10.05	561,586	-0.02(-0.20%)
Jan 25, 2022	10.13	10.16	9.790	10.07	494,814	-0.28(-2.71%)
Jan 24, 2022	9.910	10.36	9.620	10.35	520,971	+0.21(+2.07%)
Jan 21, 2022	10.49	10.49	10.08	10.14	449,909	-0.37(-3.52%)
Jan 20, 2022	11.04	11.04	10.51	10.51	288,334	-0.49(-4.45%)
Jan 19, 2022	11.61	11.61	11.00	11.00	340,457	-0.56(-4.84%)
Jan 18, 2022	11.75	11.79	11.49	11.56	186,242	-0.35(-2.94%)
Jan 17, 2022	11.63	11.92	11.62	11.91	100,882	+0.27(+2.32%)
Jan 14, 2022	11.53	11.74	11.49	11.64	227,241	+0.07(+0.61%)
Jan 13, 2022	11.58	11.62	11.42	11.57	207,156	+0.12(+1.05%)
Jan 12, 2022	11.54	11.59	11.20	11.45	174,019	+0.00(+0.00%)
Jan 11, 2022	11.44	11.51	11.31	11.45	341,831	+0.03(+0.26%)
Jan 10, 2022	11.41	11.45	11.08	11.42	132,077	-0.01(-0.09%)
Jan 07, 2022	11.49	11.56	11.25	11.43	164,605	-0.05(-0.44%)
Jan 06, 2022	11.57	11.64	11.31	11.48	120,279	-0.02(-0.17%)
Jan 05, 2022	11.61	11.87	11.46	11.50	322,050	-0.07(-0.61%)