Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.580	7.800	7.570	7.670	165,294	-0.02(-0.26%)
Apr 28, 2022	7.790	7.840	7.570	7.690	343,271	-0.01(-0.13%)
Apr 27, 2022	7.680	7.780	7.530	7.700	312,643	+0.09(+1.18%)
Apr 26, 2022	7.890	7.890	7.580	7.610	344,322	-0.27(-3.43%)
Apr 25, 2022	7.850	7.920	7.740	7.880	203,965	-0.05(-0.63%)
Apr 22, 2022	8.070	8.070	7.880	7.930	201,327	-0.20(-2.46%)
Apr 21, 2022	8.380	8.380	8.100	8.130	160,987	-0.15(-1.81%)
Apr 20, 2022	8.310	8.390	8.220	8.280	182,797	+0.02(+0.24%)
Apr 19, 2022	7.950	8.310	7.950	8.260	323,972	+0.40(+5.09%)
Apr 18, 2022	7.850	7.930	7.700	7.860	240,720	+0.03(+0.38%)
Apr 14, 2022				7.830	0	-0.08(-1.01%)
Apr 13, 2022	7.910	7.980	7.910	7.910	142,253	-0.01(-0.13%)
Apr 12, 2022	8.060	8.130	7.880	7.920	227,400	-0.07(-0.88%)
Apr 11, 2022	8.060	8.180	7.930	7.990	268,001	-0.10(-1.24%)
Apr 08, 2022	8.140	8.220	8.010	8.090	211,363	-0.07(-0.86%)
Apr 07, 2022	8.140	8.210	7.880	8.160	603,468	+0.05(+0.62%)
Apr 06, 2022	8.380	8.420	8.030	8.110	603,910	-0.34(-4.02%)
Apr 05, 2022	8.730	8.730	8.390	8.450	292,909	-0.28(-3.21%)
Apr 04, 2022	8.850	8.870	8.640	8.730	230,513	-0.06(-0.68%)
Apr 01, 2022	8.970	8.970	8.720	8.790	307,524	-0.19(-2.12%)
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%)