Canada Markets open in 49 mins

Martinrea International Inc. (MRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.62+0.13 (+1.37%)
At close: 04:00PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 20229.409.709.409.629.62346,000
Sept 23, 20229.659.759.379.499.49196,900
Sept 22, 202210.0510.099.819.859.85257,900
Sept 21, 202210.3110.3610.0210.0410.04422,900
Sept 20, 202210.3510.3510.2210.2610.26219,700
Sept 19, 202210.0410.4910.0410.3910.39374,500
Sept 16, 202210.0710.289.7510.2610.262,136,600
Sept 15, 202210.2210.4410.1010.1210.12318,300
Sept 14, 202210.6710.6710.2310.2610.26402,500
Sept 13, 202210.7310.7310.5210.6410.64285,000
Sept 12, 202210.8110.9510.7810.8810.88292,100
Sept 09, 202210.7510.8010.6810.7410.74174,400
Sept 08, 202210.5110.6410.3310.6410.64172,400
Sept 07, 202210.2610.6710.2610.6010.60341,800
Sept 06, 202210.5310.5510.0610.3010.30532,500
Sept 02, 202210.3310.5610.2110.4310.43295,500
Sept 01, 202210.2210.229.8810.2210.22226,600
Aug 31, 202210.5910.5910.2810.3510.35219,700
Aug 30, 202210.6410.7010.4510.5710.57190,000
Aug 29, 202210.3610.6810.2910.6110.61268,700
Aug 26, 202210.7410.7810.4310.4910.49261,900
Aug 25, 202210.6610.8010.5710.7410.74181,300
Aug 24, 202210.5910.7410.5310.6610.66315,100
Aug 23, 202210.5710.7510.4810.5810.58308,500
Aug 22, 202211.1411.1710.5310.5610.56596,100
Aug 19, 202211.3611.4611.1911.4511.45326,900
Aug 18, 202211.4711.4911.3511.4411.44208,100
Aug 17, 202211.3511.4711.2711.4711.47685,900
Aug 16, 202211.1511.5211.1111.4711.47546,300
Aug 15, 202210.8511.1510.7511.1211.12447,300
Aug 12, 202211.0211.0710.8010.9510.95306,300
Aug 11, 202210.6611.0310.6011.0111.01603,400
Aug 10, 202210.4110.7010.4110.5910.591,491,100
Aug 09, 202210.4510.7010.1010.3410.341,397,500
Aug 08, 20229.509.769.509.669.66163,700
Aug 05, 20229.499.619.399.479.47295,900
Aug 04, 20229.549.709.449.569.56456,400
Aug 03, 20229.359.419.219.349.34167,600
Aug 02, 20229.329.489.289.319.31336,500
Jul 29, 20229.329.429.259.349.34168,300
Jul 28, 20229.159.359.119.349.34270,600
Jul 27, 20229.099.229.049.159.15462,600
Jul 26, 20229.039.138.989.039.03198,400
Jul 25, 20229.089.169.049.129.12105,500
Jul 22, 20229.199.259.009.069.06123,100
Jul 21, 20229.009.228.949.189.18165,400
Jul 20, 20228.939.088.919.059.05142,700
Jul 19, 20228.669.068.668.988.98293,500
Jul 18, 20228.298.788.298.628.62564,900
Jul 15, 20228.218.277.638.208.203,049,700
Jul 14, 20228.398.418.118.148.14147,100
Jul 13, 20228.328.478.198.478.4789,200
Jul 12, 20228.148.488.148.458.45158,900
Jul 11, 20228.468.488.128.158.15127,500
Jul 08, 20228.438.548.378.468.4690,800
Jul 07, 20228.128.448.128.438.43168,300
Jul 06, 20227.978.077.858.058.05124,200
Jul 05, 20228.208.217.867.977.97404,000
Jul 04, 20228.328.468.298.318.31134,100
Jun 30, 20228.488.498.128.318.31168,100
Jun 29, 20228.869.118.608.628.62208,600
Jun 28, 20229.109.218.898.908.90329,100
Jun 27, 20228.809.098.719.059.05196,200
Jun 24, 20228.478.828.478.788.78149,700
Jun 23, 20228.468.528.328.488.48147,100
Jun 22, 20228.458.578.358.458.45186,800
Jun 21, 20228.598.778.478.548.54117,500
Jun 20, 20228.488.588.448.538.5394,400
Jun 17, 20228.228.398.108.358.352,673,600
Jun 16, 20228.728.778.098.238.23619,200
Jun 15, 20228.789.098.788.968.96249,700
Jun 14, 20228.748.968.668.698.69278,000
Jun 13, 20228.738.858.698.738.73299,200
Jun 10, 20229.069.158.969.009.00283,300
Jun 09, 20229.409.479.239.249.24257,300
Jun 08, 20229.569.719.469.469.46239,400
Jun 07, 20229.579.729.489.609.60304,100
Jun 06, 20229.479.709.369.639.63393,200
Jun 03, 20229.989.989.459.459.45625,500
Jun 02, 20229.9110.289.9110.2610.26435,700
Jun 01, 20229.909.989.749.929.92314,600
May 31, 20229.549.899.499.859.85580,900
May 30, 20229.309.659.309.569.5685,500
May 27, 20229.329.609.329.569.56186,500
May 26, 20229.129.459.049.269.26335,500
May 25, 20228.869.128.869.079.07182,600
May 24, 20229.019.018.798.918.91134,300
May 20, 20229.379.378.848.998.99240,600
May 19, 20229.149.359.129.259.25194,400
May 18, 20229.209.268.949.259.25351,900
May 17, 20229.179.349.109.299.29269,500
May 16, 20229.009.138.919.009.00232,800
May 13, 20228.809.098.719.079.07347,100
May 12, 20228.508.788.378.638.63279,200
May 11, 20228.728.938.468.518.51318,400
May 10, 20228.558.748.308.598.59423,600
May 09, 20228.668.828.278.318.31512,300
May 06, 20228.088.988.058.718.711,033,700
May 05, 20227.657.657.437.607.60298,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...