Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	9.450	9.450	9.300	9.300	14,839	-0.30(-3.12%)
Oct 30, 2006	9.350	9.600	9.350	9.600	4,965	+0.29(+3.11%)
Oct 27, 2006	9.390	9.400	9.310	9.310	26,511	-0.09(-0.96%)
Oct 26, 2006	9.190	9.400	9.100	9.400	122,615	+0.20(+2.17%)
Oct 25, 2006	9.100	9.300	8.920	9.200	130,370	+0.06(+0.66%)
Oct 24, 2006	9.100	9.400	9.030	9.140	73,415	-0.19(-2.04%)
Oct 23, 2006	9.720	9.720	9.100	9.330	235,675	-0.33(-3.42%)
Oct 20, 2006	9.880	9.900	9.620	9.660	29,518	-0.21(-2.13%)
Oct 19, 2006	9.900	9.900	9.600	9.870	182,319	+0.27(+2.81%)
Oct 18, 2006	9.290	9.630	9.000	9.600	182,692	+0.30(+3.23%)
Oct 17, 2006	9.500	9.850	9.150	9.300	549,289	+0.00(+0.00%)
Oct 16, 2006	8.550	9.400	8.550	9.300	1,361,205	+0.97(+11.64%)
Oct 13, 2006	8.000	8.450	8.000	8.330	59,755	+0.23(+2.84%)
Oct 12, 2006	7.900	8.130	7.900	8.100	27,654	+0.20(+2.53%)
Oct 11, 2006	7.800	7.900	7.800	7.900	427,625	+0.13(+1.67%)
Oct 10, 2006	7.700	7.820	7.700	7.770	23,576	+0.01(+0.13%)
Oct 09, 2006	7.700	7.800	7.700	7.760	6,338	+0.00(+0.00%)
Oct 06, 2006	7.700	7.800	7.700	7.760	6,338	+0.06(+0.78%)
Oct 05, 2006	7.620	7.840	7.620	7.700	60,758	-0.16(-2.04%)
Oct 04, 2006	7.800	7.870	7.600	7.860	59,934	+0.05(+0.64%)
Oct 03, 2006	7.900	7.900	7.750	7.810	19,200	-0.01(-0.13%)
Oct 02, 2006	7.700	7.820	7.700	7.820	61,000	+0.09(+1.16%)
Sep 29, 2006	7.800	7.830	7.700	7.730	11,152	-0.13(-1.65%)
Sep 28, 2006	7.900	7.950	7.800	7.860	11,639	-0.13(-1.63%)
Sep 27, 2006	8.200	8.200	7.900	7.990	26,063	-0.16(-1.96%)
Sep 26, 2006	7.950	8.240	7.740	8.150	42,970	+0.36(+4.62%)
Sep 25, 2006	7.420	7.790	7.420	7.790	50,900	+0.29(+3.87%)
Sep 22, 2006	7.500	7.590	7.430	7.500	97,800	-0.10(-1.32%)
Sep 21, 2006	7.510	7.650	7.480	7.600	9,010	-0.12(-1.55%)
Sep 20, 2006	7.650	7.720	7.450	7.720	21,210	-0.13(-1.66%)
Sep 19, 2006	8.000	8.390	7.500	7.850	87,051	-0.02(-0.25%)
Sep 18, 2006	7.800	7.870	7.800	7.870	10,392	+0.09(+1.16%)
Sep 15, 2006	7.460	7.780	7.400	7.780	62,643	+0.16(+2.10%)
Sep 14, 2006	7.450	7.620	7.450	7.620	1,599	+0.12(+1.60%)
Sep 13, 2006	7.530	7.590	7.500	7.500	618,125	-0.14(-1.83%)
Sep 12, 2006	7.300	7.640	7.300	7.640	8,681	+0.24(+3.24%)
Sep 11, 2006	7.320	7.400	7.300	7.400	44,629	+0.05(+0.68%)
Sep 08, 2006	7.350	7.400	7.350	7.350	493,205	+0.03(+0.41%)
Sep 06, 2006	7.500	7.500	7.320	7.320	15,022	-0.18(-2.40%)
Sep 05, 2006	7.300	7.500	7.300	7.500	68,200	+0.19(+2.60%)
Sep 01, 2006	7.410	7.530	7.310	7.310	215,914	-0.19(-2.53%)
Aug 31, 2006	7.500	7.640	7.410	7.500	207,555	+0.04(+0.54%)
Aug 30, 2006	7.410	7.640	7.400	7.460	53,448	+0.10(+1.36%)
Aug 29, 2006	7.400	7.580	7.360	7.360	4,498	-0.24(-3.16%)
Aug 28, 2006	7.500	7.600	7.500	7.600	4,875	+0.10(+1.33%)
Aug 25, 2006	7.500	7.500	7.460	7.500	15,697	+0.00(+0.00%)
Aug 24, 2006	7.500	7.500	7.460	7.500	9,066	+0.01(+0.13%)
Aug 23, 2006	7.500	7.510	7.450	7.490	51,200	-0.10(-1.32%)
Aug 22, 2006	7.500	7.600	7.490	7.590	19,550	+0.08(+1.07%)
Aug 21, 2006	7.500	7.550	7.450	7.510	14,750	+0.04(+0.54%)
Aug 18, 2006	7.600	7.890	7.440	7.470	16,150	-0.12(-1.58%)
Aug 17, 2006	7.650	7.750	7.460	7.590	28,000	-0.16(-2.06%)
Aug 16, 2006	7.400	7.750	7.380	7.750	42,900	+0.32(+4.31%)
Aug 15, 2006	7.230	7.490	7.000	7.430	50,593	+0.30(+4.21%)
Aug 14, 2006	7.200	7.300	7.020	7.130	18,584	-0.07(-0.97%)
Aug 11, 2006	7.200	7.200	7.100	7.200	9,390	+0.00(+0.00%)
Aug 10, 2006	7.010	7.230	7.010	7.200	28,279	+0.02(+0.28%)
Aug 09, 2006	7.250	7.280	7.050	7.180	22,237	+0.00(+0.00%)
Aug 08, 2006	7.590	7.590	7.110	7.180	80,300	-0.17(-2.31%)
Aug 07, 2006	7.300	7.350	7.110	7.350	8,815	+0.00(+0.00%)
Aug 04, 2006	7.300	7.350	7.110	7.350	8,815	+0.05(+0.68%)
Aug 03, 2006	7.500	7.500	6.950	7.300	13,659	+0.34(+4.89%)
Aug 02, 2006	6.850	7.000	6.850	6.960	67,375	+0.11(+1.61%)
Aug 01, 2006	7.100	7.100	6.630	6.850	180,025	-0.26(-3.66%)
Jul 31, 2006	7.300	7.340	7.110	7.110	31,000	-0.19(-2.60%)
Jul 28, 2006	7.320	7.320	7.250	7.300	8,893	+0.28(+3.99%)
Jul 27, 2006	7.400	7.500	7.020	7.020	63,050	-0.38(-5.14%)
Jul 26, 2006	7.140	7.500	7.140	7.400	251,089	+0.16(+2.21%)
Jul 25, 2006	7.200	7.450	7.170	7.240	50,882	+0.04(+0.56%)
Jul 24, 2006	7.020	7.250	7.020	7.200	22,102	+0.10(+1.41%)
Jul 21, 2006	7.260	7.260	7.060	7.100	7,600	-0.15(-2.07%)
Jul 20, 2006	7.350	7.750	7.250	7.250	9,960	-0.40(-5.23%)
Jul 19, 2006	7.500	7.650	7.450	7.650	7,500	+0.15(+2.00%)
Jul 18, 2006	7.650	7.650	7.250	7.500	324,295	-0.10(-1.32%)
Jul 17, 2006	7.500	8.000	7.500	7.600	21,854	-0.15(-1.94%)
Jul 14, 2006	7.750	7.750	7.500	7.750	4,698	+0.25(+3.33%)
Jul 13, 2006	7.310	7.750	7.310	7.500	12,786	+0.07(+0.94%)
Jul 12, 2006	7.700	7.950	7.430	7.430	25,400	-0.42(-5.35%)
Jul 11, 2006	7.950	8.050	7.660	7.850	15,470	-0.13(-1.63%)
Jul 10, 2006	7.800	7.980	7.800	7.980	3,563	+0.28(+3.64%)
Jul 07, 2006	7.700	7.790	7.660	7.700	58,001	-0.10(-1.28%)
Jul 06, 2006	7.750	7.950	7.610	7.800	234,460	+0.05(+0.65%)
Jul 05, 2006	7.660	7.950	7.620	7.750	58,800	+0.20(+2.65%)
Jul 03, 2006	7.550	7.550	7.550	7.550	0	+0.00(+0.00%)
Jun 30, 2006	7.600	7.600	7.450	7.550	26,268	+0.05(+0.67%)
Jun 29, 2006	7.500	7.500	7.500	7.500	0	+0.15(+2.04%)
Jun 28, 2006	7.750	7.750	7.350	7.350	29,917	-0.35(-4.55%)
Jun 27, 2006	7.810	7.810	7.700	7.700	3,420	-0.30(-3.75%)
Jun 23, 2006	8.000	8.000	8.000	8.000	1,200	+0.05(+0.63%)
Jun 22, 2006	8.000	8.000	7.920	7.950	25,644	-0.05(-0.62%)
Jun 21, 2006	8.150	8.150	7.980	8.000	30,270	+0.00(+0.00%)
Jun 20, 2006	8.100	8.100	7.900	8.000	13,340	+0.24(+3.09%)
Jun 19, 2006	7.850	7.850	7.750	7.760	86,021	-0.09(-1.15%)
Jun 16, 2006	7.850	7.850	7.600	7.850	19,250	+0.00(+0.00%)
Jun 15, 2006	8.000	8.000	7.750	7.850	11,681	+0.05(+0.64%)
Jun 14, 2006	7.750	7.800	7.570	7.800	362,450	+0.18(+2.36%)
Jun 13, 2006	8.300	8.300	7.620	7.620	47,580	-0.50(-6.16%)
Jun 12, 2006	8.330	8.330	8.120	8.120	24,489	-0.26(-3.10%)
Jun 09, 2006	8.350	8.380	8.340	8.380	10,924	-0.02(-0.24%)
Jun 08, 2006	8.500	8.500	8.330	8.400	60,650	-0.05(-0.59%)
Jun 07, 2006	8.550	8.550	8.320	8.450	24,583	+0.00(+0.00%)
Jun 06, 2006	8.480	8.480	8.350	8.450	26,169	+0.17(+2.05%)
Jun 05, 2006	8.700	8.740	8.280	8.280	84,494	-0.36(-4.17%)
Jun 02, 2006	8.650	8.680	8.600	8.640	12,866	-0.01(-0.12%)
Jun 01, 2006	8.530	8.750	8.520	8.650	355,009	+0.01(+0.12%)
May 31, 2006	8.550	8.750	8.510	8.640	38,208	-0.01(-0.12%)
May 30, 2006	8.550	8.650	8.500	8.650	54,045	+0.30(+3.59%)
May 26, 2006	8.010	8.350	8.000	8.350	1,789,363	-0.04(-0.48%)
May 25, 2006	8.100	8.400	8.050	8.390	6,149	+0.19(+2.32%)
May 24, 2006	8.250	8.450	8.050	8.200	13,680	-0.20(-2.38%)
May 23, 2006	8.440	8.580	8.100	8.400	76,616	+0.39(+4.87%)
May 22, 2006	8.010	8.010	8.010	8.010	0	+0.00(+0.00%)
May 19, 2006	7.920	8.130	7.920	8.010	12,300	-0.40(-4.76%)
May 18, 2006	8.250	8.410	8.010	8.410	235,702	+0.11(+1.33%)
May 17, 2006	8.200	8.550	8.200	8.300	23,604	-0.07(-0.84%)
May 16, 2006	8.600	8.600	8.170	8.370	6,800	+0.01(+0.12%)
May 15, 2006	8.700	8.700	8.350	8.360	6,242	-0.29(-3.35%)
May 12, 2006	8.750	8.750	8.600	8.650	22,471	+0.01(+0.12%)
May 11, 2006	8.700	8.720	8.210	8.640	144,133	-0.10(-1.14%)
May 10, 2006	8.750	8.800	8.720	8.740	67,670	-0.01(-0.11%)
May 09, 2006	8.650	8.750	8.600	8.750	1,254,902	+0.22(+2.58%)
May 08, 2006	8.650	8.670	8.500	8.530	34,714	-0.14(-1.61%)
May 05, 2006	8.650	8.700	8.650	8.670	34,819	+0.01(+0.12%)
May 04, 2006	8.750	8.750	8.600	8.660	62,774	+0.01(+0.12%)
May 03, 2006	8.620	8.700	8.500	8.650	25,403	+0.02(+0.23%)
May 02, 2006	8.510	8.690	8.510	8.630	18,900	+0.08(+0.94%)
May 01, 2006	8.600	8.900	8.510	8.550	35,713	-0.10(-1.16%)
Apr 28, 2006	8.650	8.650	8.650	8.650	0	+0.00(+0.00%)
Apr 27, 2006	8.600	8.740	8.600	8.650	16,900	+0.05(+0.58%)
Apr 26, 2006	8.510	8.700	8.500	8.600	24,133	+0.09(+1.06%)
Apr 25, 2006	8.610	8.610	8.500	8.510	18,474	-0.29(-3.30%)
Apr 24, 2006	8.700	8.800	8.700	8.800	13,326	+0.05(+0.57%)
Apr 21, 2006	8.720	8.780	8.720	8.750	47,400	-0.02(-0.23%)
Apr 20, 2006	8.880	8.880	8.730	8.770	30,749	-0.11(-1.24%)
Apr 19, 2006	8.700	8.900	8.610	8.880	36,690	+0.13(+1.49%)
Apr 18, 2006	8.700	8.750	8.700	8.750	39,372	+0.00(+0.00%)
Apr 17, 2006	8.650	8.810	8.650	8.750	11,497	+0.00(+0.00%)
Apr 13, 2006	8.800	8.800	8.750	8.750	64,730	-0.10(-1.13%)
Apr 12, 2006	8.890	8.900	8.830	8.850	42,310	+0.00(+0.00%)
Apr 11, 2006	8.800	8.900	8.750	8.850	91,893	+0.05(+0.57%)
Apr 10, 2006	8.890	8.890	8.770	8.800	8,277	-0.09(-1.01%)
Apr 07, 2006	8.750	8.950	8.510	8.890	77,727	+0.04(+0.45%)
Apr 06, 2006	8.900	9.000	8.850	8.850	60,455	-0.05(-0.56%)
Apr 05, 2006	9.250	9.250	8.900	8.900	390,460	-0.35(-3.78%)
Apr 04, 2006	8.750	9.490	8.750	9.250	688,876	+0.45(+5.11%)
Apr 03, 2006	8.680	8.880	8.600	8.800	147,400	+0.20(+2.33%)
Mar 31, 2006	8.550	8.700	8.550	8.600	21,235	+0.10(+1.18%)
Mar 30, 2006	8.480	8.550	8.480	8.500	74,630	+0.02(+0.24%)
Mar 29, 2006	8.270	8.480	8.220	8.480	91,330	+0.13(+1.56%)
Mar 28, 2006	8.400	8.400	8.250	8.350	27,900	+0.10(+1.21%)
Mar 27, 2006	8.400	8.400	8.250	8.250	83,495	+0.01(+0.12%)
Mar 24, 2006	8.050	8.280	8.050	8.240	63,940	+0.17(+2.11%)
Mar 21, 2006	7.900	8.150	7.850	8.070	49,930	+0.22(+2.80%)
Mar 20, 2006	7.900	7.950	7.800	7.850	147,940	+0.00(+0.00%)
Mar 17, 2006	7.710	7.850	7.700	7.850	59,010	+0.15(+1.95%)
Mar 16, 2006	7.650	7.750	7.600	7.700	63,469	+0.10(+1.32%)
Mar 15, 2006	7.750	7.750	7.550	7.600	107,570	+0.01(+0.13%)
Mar 14, 2006	7.500	7.650	7.400	7.590	141,937	+0.11(+1.47%)
Mar 13, 2006	7.350	7.480	7.350	7.480	13,702	+0.13(+1.77%)
Mar 10, 2006	7.380	7.500	7.250	7.350	13,937	-0.15(-2.00%)
Mar 09, 2006	7.280	7.500	7.200	7.500	81,008	+0.30(+4.17%)
Mar 08, 2006	7.000	7.200	7.000	7.200	223,891	+0.20(+2.86%)
Mar 07, 2006	6.900	7.090	6.850	7.000	184,281	+0.45(+6.87%)
Mar 06, 2006	6.050	6.600	6.550	6.550	16,200	+0.15(+2.34%)
Mar 03, 2006	6.730	6.750	6.400	6.400	25,606	-0.33(-4.90%)
Mar 02, 2006	6.870	6.870	6.600	6.730	7,815	-0.16(-2.32%)
Mar 01, 2006	6.830	6.890	6.760	6.890	10,050	-0.10(-1.43%)
Feb 28, 2006	6.950	6.990	6.950	6.990	3,280	+0.00(+0.00%)
Feb 27, 2006	6.770	6.990	6.770	6.990	10,505	+0.10(+1.45%)
Feb 24, 2006	6.760	6.940	6.760	6.890	23,500	-0.03(-0.43%)
Feb 23, 2006	6.750	6.920	6.750	6.920	100,000	+0.17(+2.52%)
Feb 22, 2006	6.750	6.850	6.750	6.750	10,206	+0.00(+0.00%)
Feb 21, 2006	6.750	6.760	6.750	6.750	232,199	-0.06(-0.88%)
Feb 17, 2006	6.750	6.810	6.750	6.810	6,820	+0.06(+0.89%)
Feb 15, 2006	6.750	6.860	6.750	6.750	14,725	+0.00(+0.00%)
Feb 14, 2006	6.750	6.750	6.750	6.750	7,100	+0.00(+0.00%)
Feb 13, 2006	6.670	6.950	6.670	6.750	9,586	-0.15(-2.17%)
Feb 10, 2006	6.980	7.000	6.820	6.900	16,630	-0.08(-1.15%)
Feb 09, 2006	6.990	6.990	6.800	6.980	4,615	-0.01(-0.14%)
Feb 08, 2006	6.950	6.990	6.940	6.990	9,266	+0.74(+11.84%)
Feb 07, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Feb 06, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Feb 03, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Feb 02, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Feb 01, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 31, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 30, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 27, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 26, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 25, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 24, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 23, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 20, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 19, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 18, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 17, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 13, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 12, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 11, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 10, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 09, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 06, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 05, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 04, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Jan 03, 2006	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Dec 30, 2005	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Dec 29, 2005	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Dec 28, 2005	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Dec 23, 2005	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Dec 22, 2005	6.250	6.250	6.250	6.250	0	+0.00(+0.00%)
Dec 21, 2005	6.000	6.400	6.250	6.250	342,700	+0.00(+0.00%)
Dec 20, 2005	6.000	6.400	6.250	6.250	342,700	+0.24(+3.99%)
Dec 19, 2005	6.400	6.400	6.010	6.010	17,525	-0.39(-6.09%)
Dec 16, 2005	6.400	6.450	6.400	6.400	54,663	+0.00(+0.00%)
Dec 15, 2005	6.350	6.500	6.350	6.400	15,780	+0.03(+0.47%)
Dec 14, 2005	6.360	6.370	6.350	6.370	815,177	+0.01(+0.16%)
Dec 13, 2005	6.400	6.500	6.360	6.360	5,229	-0.24(-3.64%)
Dec 12, 2005	6.600	6.900	6.500	6.600	17,416	+0.05(+0.76%)
Dec 09, 2005	6.610	6.700	6.510	6.550	78,700	-0.07(-1.06%)
Dec 08, 2005	6.700	6.700	6.500	6.620	34,656	+0.12(+1.85%)
Dec 07, 2005	6.250	6.500	6.250	6.500	58,770	+0.30(+4.84%)
Dec 06, 2005	6.290	6.350	6.110	6.200	135,390	-0.10(-1.59%)
Dec 05, 2005	5.750	6.300	5.750	6.300	80,430	+0.40(+6.78%)
Dec 02, 2005	5.500	5.900	5.500	5.900	12,700	+0.20(+3.51%)
Dec 01, 2005	5.620	5.700	5.620	5.700	1,175	+0.10(+1.79%)
Nov 30, 2005	5.650	5.650	5.600	5.600	6,000	-0.10(-1.75%)
Nov 29, 2005	5.600	5.700	5.600	5.700	12,000	-0.05(-0.87%)
Nov 28, 2005	5.800	5.850	5.750	5.750	32,081	-0.05(-0.86%)
Nov 25, 2005	5.850	5.900	5.760	5.800	31,670	+0.01(+0.17%)
Nov 23, 2005	5.900	6.000	5.750	5.790	124,600	-0.01(-0.17%)
Nov 22, 2005	5.810	5.850	5.650	5.800	15,950	-0.09(-1.53%)
Nov 21, 2005	5.910	5.960	5.650	5.890	4,055	-0.02(-0.34%)
Nov 18, 2005	5.780	5.960	5.780	5.910	3,250	+0.06(+1.03%)
Nov 17, 2005	5.660	5.850	5.660	5.850	33,955	+0.10(+1.74%)
Nov 16, 2005	5.650	5.750	5.650	5.750	3,200	+0.15(+2.68%)
Nov 15, 2005	5.700	5.800	5.600	5.600	28,830	-0.05(-0.88%)
Nov 14, 2005	5.560	5.700	5.550	5.650	27,293	-0.05(-0.88%)
Nov 11, 2005	5.200	5.700	5.200	5.700	30,600	+0.45(+8.57%)
Nov 10, 2005	5.200	5.250	5.150	5.250	11,280	+0.07(+1.35%)
Nov 09, 2005	5.200	5.200	5.150	5.180	4,806	+0.13(+2.57%)
Nov 08, 2005	5.200	5.250	5.050	5.050	33,245	-0.10(-1.94%)
Nov 07, 2005	5.300	5.300	5.150	5.150	5,600	-0.10(-1.90%)
Nov 04, 2005	5.260	5.300	5.250	5.250	116,900	+0.05(+0.96%)
Nov 03, 2005	5.200	5.240	5.200	5.200	5,455	+0.05(+0.97%)