Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2022	9.320	9.480	9.280	9.310	336,482	-0.03(-0.32%)
Jul 29, 2022				9.340	0	+0.00(+0.00%)
Jul 28, 2022	9.150	9.350	9.110	9.340	270,600	+0.19(+2.08%)
Jul 27, 2022	9.090	9.220	9.040	9.150	462,596	+0.12(+1.33%)
Jul 26, 2022	9.030	9.130	8.980	9.030	198,425	-0.09(-0.99%)
Jul 25, 2022	9.080	9.160	9.040	9.120	105,487	+0.06(+0.66%)
Jul 22, 2022	9.190	9.250	9.000	9.060	123,074	-0.12(-1.31%)
Jul 21, 2022	9.000	9.220	8.940	9.180	165,417	+0.13(+1.44%)
Jul 20, 2022	8.930	9.080	8.910	9.050	142,677	+0.07(+0.78%)
Jul 19, 2022	8.660	9.060	8.660	8.980	293,463	+0.36(+4.18%)
Jul 18, 2022	8.290	8.780	8.290	8.620	564,916	+0.42(+5.12%)
Jul 15, 2022	8.210	8.270	7.630	8.200	3,049,821	+0.06(+0.74%)
Jul 14, 2022	8.390	8.410	8.100	8.140	147,130	-0.33(-3.90%)
Jul 13, 2022	8.320	8.470	8.190	8.470	89,225	+0.02(+0.24%)
Jul 12, 2022	8.140	8.480	8.140	8.450	158,896	+0.30(+3.68%)
Jul 11, 2022	8.460	8.480	8.120	8.150	127,473	-0.31(-3.66%)
Jul 08, 2022	8.430	8.540	8.370	8.460	90,755	+0.03(+0.36%)
Jul 07, 2022	8.120	8.440	8.120	8.430	168,340	+0.38(+4.72%)
Jul 06, 2022	7.970	8.070	7.850	8.050	124,162	+0.08(+1.00%)
Jul 05, 2022	8.200	8.210	7.860	7.970	404,046	-0.34(-4.09%)