Mail

MRE.TO - Martinrea International Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	11.75	11.93	11.75	11.83	11.83	253,800
May 25, 2023	11.89	12.01	11.78	11.78	11.78	140,500
May 24, 2023	12.10	12.12	11.80	11.89	11.89	181,600
May 23, 2023	12.22	12.30	11.98	12.15	12.15	334,100
May 19, 2023	12.37	12.48	12.12	12.14	12.14	173,800
May 18, 2023	12.22	12.55	12.22	12.37	12.37	117,500
May 17, 2023	12.22	12.29	11.96	12.26	12.26	225,700
May 16, 2023	12.22	12.29	12.02	12.06	12.06	130,000
May 15, 2023	12.30	12.37	12.19	12.35	12.35	266,500
May 12, 2023	12.26	12.37	11.93	12.22	12.22	190,600
May 11, 2023	12.24	12.30	12.13	12.21	12.21	216,200
May 10, 2023	12.46	12.75	12.15	12.31	12.31	260,500
May 09, 2023	12.56	12.57	12.22	12.38	12.38	358,700
May 08, 2023	12.27	12.60	12.12	12.58	12.58	409,200
May 05, 2023	13.76	13.78	12.00	12.19	12.19	1,113,300
May 04, 2023	14.13	14.13	13.54	13.58	13.58	116,000
May 03, 2023	14.26	14.45	14.13	14.24	14.24	120,600
May 02, 2023	14.28	14.58	14.16	14.38	14.38	134,600
May 01, 2023	14.14	14.39	14.14	14.31	14.31	95,800
Apr 28, 2023	14.17	14.23	14.00	14.15	14.15	115,100
Apr 27, 2023	14.12	14.34	13.89	14.20	14.20	183,600
Apr 26, 2023	13.76	14.02	13.68	13.84	13.84	173,800
Apr 25, 2023	13.85	13.92	13.58	13.73	13.73	114,300
Apr 24, 2023	13.84	14.06	13.84	13.96	13.96	141,400
Apr 21, 2023	13.89	13.98	13.72	13.81	13.81	77,100
Apr 20, 2023	14.23	14.30	13.86	14.00	14.00	267,300
Apr 19, 2023	14.39	14.64	14.27	14.50	14.50	212,900
Apr 18, 2023	14.50	14.75	14.48	14.53	14.53	99,700
Apr 17, 2023	14.45	14.60	14.41	14.54	14.54	456,100
Apr 14, 2023	14.73	14.93	14.22	14.51	14.51	239,700
Apr 13, 2023	14.31	14.68	14.31	14.65	14.65	205,700
Apr 12, 2023	14.29	14.49	14.19	14.24	14.24	142,200
Apr 11, 2023	14.00	14.31	14.00	14.23	14.23	113,400
Apr 10, 2023	13.86	13.97	13.72	13.96	13.96	122,400
Apr 06, 2023	13.94	14.02	13.62	13.90	13.90	232,600
Apr 05, 2023	14.16	14.33	13.93	14.03	14.03	254,500
Apr 04, 2023	14.55	14.64	14.25	14.31	14.31	175,900
Apr 03, 2023	14.71	14.80	14.31	14.53	14.53	243,800
Mar 31, 2023	14.23	14.80	14.23	14.57	14.57	263,800
Mar 30, 2023	13.79	14.24	13.61	14.21	14.21	225,800
Mar 30, 2023	0.05 Dividend
Mar 29, 2023	13.36	13.63	13.26	13.52	13.47	146,500
Mar 28, 2023	13.38	13.50	13.07	13.25	13.20	129,900
Mar 27, 2023	13.31	13.56	13.17	13.39	13.34	201,600
Mar 24, 2023	13.37	13.38	13.14	13.25	13.20	141,800
Mar 23, 2023	13.20	13.60	13.20	13.46	13.41	220,700
Mar 22, 2023	13.07	13.36	12.95	13.14	13.09	245,400
Mar 21, 2023	12.67	13.27	12.67	13.09	13.04	256,300
Mar 20, 2023	12.35	12.73	12.25	12.48	12.43	316,800
Mar 17, 2023	12.57	12.57	12.15	12.26	12.21	391,500
Mar 16, 2023	12.01	12.74	12.00	12.61	12.56	376,700
Mar 15, 2023	12.63	12.63	11.77	12.12	12.08	664,600
Mar 14, 2023	13.96	13.96	12.83	12.91	12.86	554,700
Mar 13, 2023	13.81	14.02	13.64	13.83	13.78	299,700
Mar 10, 2023	14.50	14.59	14.09	14.18	14.13	288,900
Mar 09, 2023	15.00	15.01	14.55	14.62	14.57	286,400
Mar 08, 2023	14.93	15.23	14.85	15.11	15.05	197,700
Mar 07, 2023	14.77	15.02	14.77	14.91	14.85	273,500
Mar 06, 2023	15.04	15.20	14.84	14.90	14.84	220,500
Mar 03, 2023	14.90	15.37	14.67	15.04	14.98	830,300
Mar 02, 2023	14.10	14.37	14.00	14.20	14.15	184,400
Mar 01, 2023	13.99	14.53	13.96	14.16	14.11	331,400
Feb 28, 2023	13.58	14.00	13.55	13.98	13.93	248,000
Feb 27, 2023	13.57	13.83	13.48	13.66	13.61	132,900
Feb 24, 2023	13.36	13.56	13.30	13.42	13.37	151,600
Feb 23, 2023	13.79	13.90	13.57	13.59	13.54	164,100
Feb 22, 2023	13.13	13.67	13.13	13.66	13.61	173,300
Feb 21, 2023	13.47	13.53	12.98	13.17	13.12	220,200
Feb 17, 2023	13.54	13.69	13.35	13.58	13.53	102,300
Feb 16, 2023	13.70	13.78	13.59	13.62	13.57	130,200
Feb 15, 2023	13.42	13.84	13.42	13.80	13.75	163,400
Feb 14, 2023	13.30	13.53	13.30	13.44	13.39	134,300
Feb 13, 2023	13.07	13.34	13.02	13.33	13.28	113,200
Feb 10, 2023	13.45	13.47	12.70	13.05	13.00	349,400
Feb 09, 2023	13.80	13.95	13.59	13.61	13.56	130,900
Feb 08, 2023	13.74	13.85	13.67	13.79	13.74	83,900
Feb 07, 2023	13.78	13.90	13.70	13.79	13.74	132,500
Feb 06, 2023	13.75	13.85	13.70	13.80	13.75	97,800
Feb 03, 2023	13.60	13.95	13.60	13.84	13.79	289,900
Feb 02, 2023	13.80	13.98	13.59	13.78	13.73	372,500
Feb 01, 2023	13.06	13.86	13.01	13.77	13.72	488,700
Jan 31, 2023	12.71	13.04	12.71	12.87	12.82	245,100
Jan 30, 2023	12.67	12.89	12.61	12.65	12.60	334,700
Jan 27, 2023	12.77	12.89	12.75	12.77	12.72	171,400
Jan 26, 2023	12.33	12.82	12.31	12.79	12.74	286,100
Jan 25, 2023	11.80	12.34	11.79	12.29	12.24	216,500
Jan 24, 2023	11.88	11.93	11.63	11.82	11.78	173,700
Jan 23, 2023	11.78	12.21	11.77	12.06	12.02	207,200
Jan 20, 2023	11.77	12.04	11.74	11.74	11.70	98,100
Jan 19, 2023	12.05	12.05	11.85	11.89	11.85	156,600
Jan 18, 2023	11.98	12.20	11.87	12.18	12.13	205,500
Jan 17, 2023	11.81	11.97	11.80	11.97	11.93	101,900
Jan 16, 2023	11.72	11.91	11.72	11.91	11.87	116,500
Jan 13, 2023	11.64	11.94	11.64	11.86	11.82	85,800
Jan 12, 2023	11.75	11.80	11.60	11.77	11.73	90,300
Jan 11, 2023	11.68	11.74	11.59	11.74	11.70	45,500
Jan 10, 2023	11.62	11.67	11.58	11.65	11.61	65,200
Jan 09, 2023	11.67	11.84	11.54	11.62	11.58	153,500
Jan 06, 2023	11.29	11.60	11.19	11.60	11.56	173,100
Jan 05, 2023	11.27	11.36	11.12	11.27	11.23	92,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...