Canada Markets open in 7 hrs 40 mins

Martinrea International Inc. (MRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.40+0.09 (+0.80%)
At close: 04:00PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024------
Oct 10, 202411.2611.4411.2311.4011.4084,100
Oct 09, 202411.2111.4211.2111.3111.3177,000
Oct 08, 202411.3111.3111.1411.2711.2786,400
Oct 07, 202411.4811.5211.1811.4011.4078,000
Oct 04, 202411.3511.4611.3011.4011.4063,700
Oct 03, 202411.4011.4111.1511.3211.32125,800
Oct 02, 202411.3711.5511.3711.4211.4274,200
Oct 01, 202411.3711.4311.1111.3911.39105,600
Sept 30, 202411.5111.6011.3811.4511.4598,200
Sept 27, 202411.7811.9111.5611.5711.5776,100
Sept 26, 202411.5311.8211.5311.7111.71130,600
Sept 25, 202411.8011.8011.3511.4511.45127,900
Sept 24, 202411.5411.8711.5411.8011.80115,300
Sept 23, 202411.7111.7411.5311.5811.5866,300
Sept 20, 202411.6811.7611.5411.7111.71126,000
Sept 19, 202411.7411.8511.6511.7111.7193,700
Sept 18, 202411.5511.7111.5211.5311.53142,200
Sept 17, 202411.2811.6011.2811.5611.5698,100
Sept 16, 202411.2711.4311.1411.3111.3177,300
Sept 13, 202411.1611.3511.1611.2211.2278,200
Sept 12, 202411.0611.2211.0511.1111.1184,800
Sept 11, 202410.8511.0610.7311.0511.0563,400
Sept 10, 202410.8110.8710.6710.8510.8580,400
Sept 09, 202411.0111.1110.9310.9310.9391,100
Sept 06, 202411.2411.3210.9711.0411.04102,500
Sept 05, 202411.4111.4511.2111.2511.2573,600
Sept 04, 202411.3311.5511.3311.4211.4267,700
Sept 03, 202411.6311.6711.2411.2911.29155,400
Aug 30, 202411.6611.7311.4311.6411.64166,800
Aug 29, 202411.3711.7211.3111.6211.62187,300
Aug 28, 202411.2811.3211.1111.2311.23125,800
Aug 27, 202411.3411.4211.2611.2911.2988,800
Aug 26, 202410.9711.3210.9611.2611.26127,800
Aug 23, 202410.7911.2410.7911.1111.11202,600
Aug 22, 202410.8510.8810.6310.6810.6892,600
Aug 21, 202410.7610.8610.6210.8510.8588,700
Aug 20, 202410.8810.8910.6910.7010.7097,900
Aug 19, 202410.7910.9610.7910.9110.9181,400
Aug 16, 202410.6510.8210.5710.7610.7675,000
Aug 15, 202410.7810.8210.6110.7510.75106,800
Aug 14, 202410.5010.5810.2710.5410.54201,400
Aug 13, 202410.1510.5310.1410.4410.44129,100
Aug 12, 202410.5810.6510.2310.2910.29128,600
Aug 09, 202410.5410.5410.3510.5310.53109,300
Aug 08, 202410.4210.7110.2910.5410.54217,400
Aug 07, 202410.7511.1010.0510.4710.47267,100
Aug 06, 202410.6710.6710.3510.5110.51248,900
Aug 02, 202411.0111.0310.6010.8610.86204,800
Aug 01, 202411.3911.4711.0711.1811.18118,700
Jul 31, 202411.3511.5911.3311.3811.38102,200
Jul 30, 202411.4011.4311.2511.2511.2581,500
Jul 29, 202411.5511.5511.2511.4011.40102,700
Jul 26, 202411.5111.5711.4011.5711.5756,400
Jul 25, 202411.2011.5211.1811.4111.4185,400
Jul 24, 202411.5511.6411.2211.2211.22180,200
Jul 23, 202411.6111.6711.5411.5911.5946,000
Jul 22, 202411.7811.8211.5711.6311.6355,500
Jul 19, 202411.7011.7311.5511.6711.6745,600
Jul 18, 202411.8511.9211.7111.8311.83132,200
Jul 17, 202411.8912.0411.7411.8411.8456,300
Jul 16, 202411.9212.0511.8212.0212.0286,500
Jul 15, 202411.7611.9111.7211.8911.89143,900
Jul 12, 202411.6911.7611.6311.7111.7169,700
Jul 11, 202411.4911.7511.4311.6111.61184,000
Jul 10, 202411.2911.4511.2911.3911.3951,500
Jul 09, 202411.2711.3011.2211.2511.2588,100
Jul 08, 202411.2411.3111.2411.3011.3035,900
Jul 05, 202411.3311.3611.2011.2411.24130,500
Jul 04, 202411.4611.5611.3511.3511.3536,300
Jul 03, 202411.6211.6211.4811.5511.5558,900
Jul 02, 202411.5011.5211.3611.5111.5161,200
Jun 28, 202411.4911.5811.4411.5011.5056,300
Jun 27, 202411.3411.5911.3311.5511.5579,600
Jun 26, 202411.4211.5211.2511.2611.2693,400
Jun 25, 202411.6011.6711.3811.4911.4927,600
Jun 24, 202411.4511.6411.4411.5611.5649,000
Jun 21, 202411.3111.3911.2511.3811.38122,400
Jun 20, 202411.4911.5511.3311.3711.37136,600
Jun 19, 202411.6011.6911.4911.5311.5351,000
Jun 18, 202411.6711.7611.4811.5711.5754,200
Jun 17, 202411.5611.6911.5111.6911.6990,500
Jun 14, 202411.7011.7011.4611.6511.6599,600
Jun 13, 202411.6611.7711.6011.7511.7592,800
Jun 12, 202411.8611.9711.7511.7611.7671,100
Jun 11, 202412.0312.0311.7611.7611.7681,300
Jun 10, 202411.9612.1511.9012.1112.1159,300
Jun 07, 202412.0412.0711.8611.9611.9686,700
Jun 06, 202412.1312.2212.0512.0712.0747,000
Jun 05, 202412.2012.3012.0812.1912.1986,600
Jun 04, 202412.0212.1811.9012.1512.15118,800
Jun 03, 202412.0212.1811.9612.0912.09157,200
May 31, 202411.7212.0011.5211.9911.99173,100
May 30, 202411.8811.8811.5911.6511.65140,500
May 29, 202411.9711.9711.7611.8111.81170,200
May 28, 202412.1212.1812.0112.0812.0883,900
May 27, 202411.9112.1811.9112.1212.1239,200
May 24, 202411.7912.0211.7911.9711.9786,400
May 23, 202412.1412.1411.7911.8211.8293,100
May 22, 202412.2512.3912.0112.1112.11133,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...