Toronto - Free Realtime Quote • CAD
Martinrea International Inc. (MRE.TO)
As of 1:24 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.42 | 11.42 | 11.24 | 11.34 | 11.34 | 52,935 |
Apr 24, 2024 | 11.28 | 11.64 | 11.27 | 11.46 | 11.46 | 460,300 |
Apr 23, 2024 | 11.01 | 11.36 | 11.01 | 11.25 | 11.25 | 147,500 |
Apr 22, 2024 | 10.83 | 11.10 | 10.83 | 11.06 | 11.06 | 85,000 |
Apr 19, 2024 | 10.79 | 10.89 | 10.75 | 10.82 | 10.82 | 77,500 |
Apr 18, 2024 | 10.84 | 10.93 | 10.80 | 10.85 | 10.85 | 97,500 |
Apr 17, 2024 | 11.01 | 11.21 | 10.83 | 10.90 | 10.90 | 115,400 |
Apr 16, 2024 | 11.08 | 11.08 | 10.84 | 11.00 | 11.00 | 103,700 |
Apr 15, 2024 | 11.34 | 11.35 | 10.95 | 11.03 | 11.03 | 162,900 |
Apr 12, 2024 | 11.26 | 11.39 | 11.21 | 11.27 | 11.27 | 281,700 |
Apr 11, 2024 | 11.38 | 11.42 | 11.18 | 11.36 | 11.36 | 112,200 |
Apr 10, 2024 | 11.42 | 11.47 | 11.30 | 11.38 | 11.38 | 236,700 |
Apr 9, 2024 | 11.51 | 11.63 | 11.40 | 11.51 | 11.51 | 699,700 |
Apr 8, 2024 | 11.55 | 11.68 | 11.44 | 11.50 | 11.50 | 194,600 |
Apr 5, 2024 | 11.48 | 11.62 | 11.43 | 11.53 | 11.53 | 132,900 |
Apr 4, 2024 | 11.83 | 11.90 | 11.50 | 11.51 | 11.51 | 197,800 |
Apr 3, 2024 | 11.67 | 11.83 | 11.67 | 11.78 | 11.78 | 92,300 |
Apr 2, 2024 | 11.99 | 11.99 | 11.69 | 11.73 | 11.73 | 101,000 |
Apr 1, 2024 | 12.11 | 12.21 | 11.80 | 11.87 | 11.87 | 339,000 |
Mar 28, 2024 | 12.17 | 12.33 | 12.15 | 12.16 | 12.16 | 258,000 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 27, 2024 | 12.02 | 12.25 | 11.93 | 12.19 | 12.19 | 156,000 |
Mar 26, 2024 | 12.05 | 12.30 | 11.98 | 12.01 | 11.96 | 137,300 |
Mar 25, 2024 | 12.10 | 12.26 | 12.03 | 12.04 | 11.99 | 113,900 |
Mar 22, 2024 | 12.16 | 12.22 | 12.07 | 12.09 | 12.04 | 119,200 |
Mar 21, 2024 | 12.17 | 12.38 | 12.05 | 12.14 | 12.09 | 166,200 |
Mar 20, 2024 | 11.69 | 12.16 | 11.69 | 12.14 | 12.09 | 492,700 |
Mar 19, 2024 | 11.58 | 11.84 | 11.58 | 11.73 | 11.68 | 122,600 |
Mar 18, 2024 | 11.75 | 11.77 | 11.57 | 11.60 | 11.55 | 128,600 |
Mar 15, 2024 | 11.60 | 11.76 | 11.60 | 11.64 | 11.59 | 226,000 |
Mar 14, 2024 | 11.69 | 11.89 | 11.64 | 11.67 | 11.62 | 188,300 |
Mar 13, 2024 | 11.45 | 11.68 | 11.45 | 11.68 | 11.63 | 794,300 |
Mar 12, 2024 | 11.60 | 11.64 | 11.46 | 11.51 | 11.46 | 235,100 |
Mar 11, 2024 | 11.60 | 11.68 | 11.56 | 11.57 | 11.52 | 178,000 |
Mar 8, 2024 | 11.92 | 12.00 | 11.75 | 11.76 | 11.71 | 195,100 |
Mar 7, 2024 | 11.58 | 11.91 | 11.50 | 11.80 | 11.75 | 345,900 |
Mar 6, 2024 | 11.71 | 11.77 | 11.45 | 11.47 | 11.42 | 491,000 |
Mar 5, 2024 | 11.95 | 11.95 | 11.54 | 11.60 | 11.55 | 546,700 |
Mar 4, 2024 | 12.19 | 12.53 | 11.92 | 11.95 | 11.90 | 411,500 |
Mar 1, 2024 | 12.38 | 12.54 | 11.45 | 12.20 | 12.15 | 1,971,600 |
Feb 29, 2024 | 14.05 | 14.09 | 13.83 | 13.90 | 13.84 | 139,400 |
Feb 28, 2024 | 14.12 | 14.27 | 13.90 | 14.01 | 13.95 | 206,700 |
Feb 27, 2024 | 13.93 | 14.22 | 13.93 | 14.20 | 14.14 | 98,700 |
Feb 26, 2024 | 14.05 | 14.18 | 13.96 | 13.98 | 13.92 | 109,800 |
Feb 23, 2024 | 13.80 | 14.21 | 13.76 | 14.12 | 14.06 | 107,900 |
Feb 22, 2024 | 14.11 | 14.22 | 13.98 | 14.00 | 13.94 | 72,700 |
Feb 21, 2024 | 13.95 | 14.10 | 13.92 | 14.03 | 13.97 | 49,300 |
Feb 20, 2024 | 13.90 | 14.00 | 13.80 | 13.96 | 13.90 | 164,200 |
Feb 16, 2024 | 14.06 | 14.15 | 13.92 | 13.99 | 13.93 | 169,200 |
Feb 15, 2024 | 13.93 | 14.21 | 13.93 | 14.19 | 14.13 | 113,100 |
Feb 14, 2024 | 13.96 | 14.03 | 13.82 | 13.86 | 13.80 | 183,600 |
Feb 13, 2024 | 14.03 | 14.07 | 13.80 | 13.95 | 13.89 | 82,100 |
Feb 12, 2024 | 14.14 | 14.25 | 14.04 | 14.21 | 14.15 | 62,800 |
Feb 9, 2024 | 13.86 | 14.07 | 13.63 | 14.07 | 14.01 | 125,200 |
Feb 8, 2024 | 14.20 | 14.25 | 13.82 | 13.93 | 13.87 | 255,200 |
Feb 7, 2024 | 14.30 | 14.36 | 14.20 | 14.21 | 14.15 | 112,300 |
Feb 6, 2024 | 14.25 | 14.43 | 14.22 | 14.26 | 14.20 | 128,200 |
Feb 5, 2024 | 14.22 | 14.36 | 14.07 | 14.22 | 14.16 | 91,900 |
Feb 2, 2024 | 14.12 | 14.45 | 14.12 | 14.33 | 14.27 | 71,100 |
Feb 1, 2024 | 13.89 | 14.37 | 13.88 | 14.29 | 14.23 | 189,200 |
Jan 31, 2024 | 13.74 | 13.92 | 13.67 | 13.81 | 13.75 | 146,900 |
Jan 30, 2024 | 13.92 | 13.92 | 13.77 | 13.77 | 13.71 | 97,900 |
Jan 29, 2024 | 13.66 | 13.89 | 13.53 | 13.84 | 13.78 | 103,300 |
Jan 26, 2024 | 13.87 | 13.93 | 13.74 | 13.78 | 13.72 | 112,100 |
Jan 25, 2024 | 13.88 | 13.90 | 13.69 | 13.78 | 13.72 | 139,800 |
Jan 24, 2024 | 13.94 | 13.99 | 13.70 | 13.84 | 13.78 | 209,900 |
Jan 23, 2024 | 13.92 | 13.95 | 13.61 | 13.81 | 13.75 | 105,500 |
Jan 22, 2024 | 13.69 | 14.02 | 13.67 | 13.77 | 13.71 | 152,300 |
Jan 19, 2024 | 13.46 | 13.63 | 13.23 | 13.61 | 13.55 | 130,300 |
Jan 18, 2024 | 13.37 | 13.62 | 13.28 | 13.45 | 13.39 | 159,600 |
Jan 17, 2024 | 13.45 | 13.45 | 13.22 | 13.37 | 13.31 | 104,700 |
Jan 16, 2024 | 13.22 | 13.57 | 13.22 | 13.52 | 13.46 | 135,500 |
Jan 15, 2024 | 13.50 | 13.56 | 13.36 | 13.36 | 13.30 | 51,800 |
Jan 12, 2024 | 13.93 | 14.00 | 13.45 | 13.56 | 13.50 | 174,900 |
Jan 11, 2024 | 13.96 | 13.96 | 13.51 | 13.82 | 13.76 | 170,900 |
Jan 10, 2024 | 13.86 | 13.90 | 13.66 | 13.85 | 13.79 | 114,000 |
Jan 9, 2024 | 14.05 | 14.18 | 13.81 | 13.85 | 13.79 | 227,800 |
Jan 8, 2024 | 14.10 | 14.17 | 13.97 | 14.15 | 14.09 | 123,700 |
Jan 5, 2024 | 14.01 | 14.21 | 13.92 | 14.10 | 14.04 | 360,700 |
Jan 4, 2024 | 13.91 | 14.09 | 13.82 | 14.05 | 13.99 | 114,700 |
Jan 3, 2024 | 14.28 | 14.28 | 13.82 | 13.96 | 13.90 | 232,300 |
Jan 2, 2024 | 14.32 | 14.59 | 14.19 | 14.45 | 14.39 | 289,000 |
Dec 29, 2023 | 14.26 | 14.46 | 14.26 | 14.34 | 14.28 | 47,400 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 28, 2023 | 14.28 | 14.39 | 14.18 | 14.37 | 14.31 | 54,000 |
Dec 27, 2023 | 14.10 | 14.50 | 14.06 | 14.37 | 14.26 | 117,800 |
Dec 22, 2023 | 14.18 | 14.18 | 13.92 | 14.10 | 13.99 | 221,800 |
Dec 21, 2023 | 13.88 | 14.21 | 13.88 | 14.11 | 14.00 | 445,700 |
Dec 20, 2023 | 14.06 | 14.14 | 13.75 | 13.78 | 13.67 | 195,900 |
Dec 19, 2023 | 13.78 | 14.29 | 13.58 | 14.10 | 13.99 | 299,700 |
Dec 18, 2023 | 13.21 | 13.48 | 13.21 | 13.34 | 13.24 | 136,000 |
Dec 15, 2023 | 13.70 | 13.70 | 13.13 | 13.17 | 13.07 | 148,600 |
Dec 14, 2023 | 12.96 | 13.64 | 12.96 | 13.55 | 13.45 | 197,900 |
Dec 13, 2023 | 12.60 | 12.92 | 12.50 | 12.92 | 12.82 | 104,800 |
Dec 12, 2023 | 12.61 | 12.73 | 12.48 | 12.59 | 12.49 | 101,300 |
Dec 11, 2023 | 12.41 | 12.67 | 12.41 | 12.64 | 12.54 | 53,800 |
Dec 8, 2023 | 12.60 | 12.75 | 12.48 | 12.50 | 12.40 | 113,000 |
Dec 7, 2023 | 12.68 | 12.68 | 12.53 | 12.60 | 12.50 | 98,800 |
Dec 6, 2023 | 12.50 | 12.85 | 12.50 | 12.68 | 12.58 | 129,600 |
Dec 5, 2023 | 12.35 | 12.69 | 12.35 | 12.49 | 12.39 | 275,300 |
Dec 4, 2023 | 12.35 | 12.49 | 12.29 | 12.41 | 12.32 | 94,400 |
Dec 1, 2023 | 12.02 | 12.35 | 11.82 | 12.32 | 12.23 | 165,400 |
Nov 30, 2023 | 11.95 | 12.01 | 11.80 | 11.98 | 11.89 | 149,900 |
Nov 29, 2023 | 11.90 | 12.03 | 11.78 | 11.96 | 11.87 | 179,500 |
Nov 28, 2023 | 11.99 | 11.99 | 11.68 | 11.76 | 11.67 | 113,000 |
Nov 27, 2023 | 12.06 | 12.10 | 11.94 | 12.03 | 11.94 | 58,900 |
Nov 24, 2023 | 12.11 | 12.22 | 12.08 | 12.11 | 12.02 | 30,700 |
Nov 23, 2023 | 12.28 | 12.31 | 12.15 | 12.17 | 12.08 | 26,600 |
Nov 22, 2023 | 12.39 | 12.39 | 12.14 | 12.14 | 12.05 | 108,400 |
Nov 21, 2023 | 12.74 | 12.74 | 12.32 | 12.37 | 12.28 | 120,300 |
Nov 20, 2023 | 12.72 | 12.73 | 12.41 | 12.65 | 12.55 | 113,100 |
Nov 17, 2023 | 12.80 | 12.90 | 12.63 | 12.72 | 12.62 | 75,200 |
Nov 16, 2023 | 12.83 | 12.89 | 12.48 | 12.70 | 12.60 | 119,700 |
Nov 15, 2023 | 12.89 | 13.04 | 12.73 | 12.81 | 12.71 | 163,700 |
Nov 14, 2023 | 12.50 | 13.04 | 12.50 | 12.99 | 12.89 | 244,300 |
Nov 13, 2023 | 12.53 | 12.77 | 12.43 | 12.57 | 12.47 | 114,400 |
Nov 10, 2023 | 12.04 | 12.57 | 12.04 | 12.53 | 12.43 | 181,200 |
Nov 9, 2023 | 12.95 | 13.08 | 11.91 | 11.98 | 11.89 | 576,800 |
Nov 8, 2023 | 12.50 | 12.60 | 12.37 | 12.58 | 12.48 | 186,600 |
Nov 7, 2023 | 12.31 | 12.40 | 12.07 | 12.38 | 12.29 | 157,900 |
Nov 6, 2023 | 12.16 | 12.33 | 12.10 | 12.26 | 12.17 | 101,400 |
Nov 3, 2023 | 11.87 | 12.38 | 11.84 | 12.20 | 12.11 | 150,600 |
Nov 2, 2023 | 11.62 | 11.84 | 11.57 | 11.71 | 11.62 | 117,500 |
Nov 1, 2023 | 11.31 | 11.58 | 11.25 | 11.49 | 11.40 | 93,100 |
Oct 31, 2023 | 11.37 | 11.44 | 11.22 | 11.43 | 11.34 | 138,900 |
Oct 30, 2023 | 11.31 | 11.75 | 11.31 | 11.48 | 11.39 | 77,300 |
Oct 27, 2023 | 11.62 | 11.63 | 11.30 | 11.32 | 11.23 | 88,600 |
Oct 26, 2023 | 11.64 | 11.77 | 11.49 | 11.52 | 11.43 | 161,900 |
Oct 25, 2023 | 11.36 | 11.63 | 11.35 | 11.43 | 11.34 | 84,900 |
Oct 24, 2023 | 11.75 | 11.79 | 11.56 | 11.59 | 11.50 | 126,100 |
Oct 23, 2023 | 11.38 | 11.74 | 11.38 | 11.61 | 11.52 | 134,900 |
Oct 20, 2023 | 11.46 | 11.55 | 11.27 | 11.44 | 11.35 | 180,800 |
Oct 19, 2023 | 11.59 | 11.69 | 11.44 | 11.48 | 11.39 | 142,700 |
Oct 18, 2023 | 11.99 | 11.99 | 11.66 | 11.67 | 11.58 | 122,000 |
Oct 17, 2023 | 12.00 | 12.20 | 11.92 | 12.04 | 11.95 | 87,100 |
Oct 16, 2023 | 12.00 | 12.28 | 11.92 | 12.10 | 12.01 | 140,100 |
Oct 13, 2023 | 12.24 | 12.24 | 12.01 | 12.03 | 11.94 | 137,400 |
Oct 12, 2023 | 12.76 | 12.76 | 12.10 | 12.13 | 12.04 | 100,100 |
Oct 11, 2023 | 12.57 | 12.92 | 12.57 | 12.76 | 12.66 | 277,700 |
Oct 10, 2023 | 12.42 | 12.65 | 12.40 | 12.50 | 12.40 | 64,300 |
Oct 6, 2023 | 11.97 | 12.42 | 11.92 | 12.41 | 12.32 | 142,000 |
Oct 5, 2023 | 12.01 | 12.07 | 11.82 | 12.03 | 11.94 | 75,700 |
Oct 4, 2023 | 11.96 | 12.11 | 11.84 | 12.06 | 11.97 | 82,000 |
Oct 3, 2023 | 12.18 | 12.43 | 11.99 | 12.06 | 11.97 | 132,700 |
Oct 2, 2023 | 12.60 | 12.60 | 12.17 | 12.30 | 12.21 | 87,700 |
Sep 29, 2023 | 12.51 | 12.67 | 12.46 | 12.51 | 12.41 | 128,000 |
Sep 28, 2023 | 0.05 Dividend | |||||
Sep 28, 2023 | 12.20 | 12.41 | 12.20 | 12.38 | 12.29 | 188,300 |
Sep 27, 2023 | 12.21 | 12.46 | 12.15 | 12.32 | 12.18 | 146,600 |
Sep 26, 2023 | 12.56 | 12.60 | 12.16 | 12.20 | 12.06 | 225,400 |
Sep 25, 2023 | 12.55 | 12.90 | 12.55 | 12.74 | 12.59 | 175,300 |
Sep 22, 2023 | 12.50 | 12.91 | 12.50 | 12.61 | 12.46 | 212,500 |
Sep 21, 2023 | 12.71 | 12.85 | 12.42 | 12.45 | 12.30 | 239,000 |
Sep 20, 2023 | 13.02 | 13.22 | 12.81 | 12.84 | 12.69 | 189,900 |
Sep 19, 2023 | 12.87 | 13.09 | 12.87 | 13.00 | 12.85 | 85,100 |
Sep 18, 2023 | 12.68 | 12.95 | 12.68 | 12.87 | 12.72 | 173,700 |
Sep 15, 2023 | 12.91 | 13.04 | 12.68 | 12.74 | 12.59 | 791,800 |
Sep 14, 2023 | 12.97 | 13.00 | 12.70 | 12.94 | 12.79 | 435,700 |
Sep 13, 2023 | 13.52 | 13.52 | 12.78 | 12.93 | 12.78 | 355,500 |
Sep 12, 2023 | 13.41 | 13.71 | 13.41 | 13.53 | 13.37 | 178,600 |
Sep 11, 2023 | 13.37 | 13.65 | 13.37 | 13.47 | 13.31 | 123,000 |
Sep 8, 2023 | 13.69 | 13.69 | 13.30 | 13.39 | 13.23 | 140,500 |
Sep 7, 2023 | 13.77 | 13.89 | 13.63 | 13.69 | 13.53 | 128,000 |
Sep 6, 2023 | 13.61 | 13.96 | 13.56 | 13.84 | 13.68 | 139,900 |
Sep 5, 2023 | 13.42 | 13.67 | 13.32 | 13.63 | 13.47 | 146,800 |
Sep 1, 2023 | 13.66 | 13.73 | 13.47 | 13.58 | 13.42 | 110,300 |
Aug 31, 2023 | 13.76 | 14.04 | 13.62 | 13.66 | 13.50 | 192,800 |
Aug 30, 2023 | 13.63 | 13.93 | 13.63 | 13.75 | 13.59 | 107,400 |
Aug 29, 2023 | 13.31 | 13.75 | 13.31 | 13.63 | 13.47 | 121,400 |
Aug 28, 2023 | 13.24 | 13.51 | 13.09 | 13.34 | 13.18 | 110,300 |
Aug 25, 2023 | 13.32 | 13.53 | 13.17 | 13.21 | 13.06 | 152,300 |
Aug 24, 2023 | 13.56 | 13.79 | 13.25 | 13.31 | 13.15 | 161,600 |
Aug 23, 2023 | 13.11 | 13.64 | 13.06 | 13.60 | 13.44 | 140,500 |
Aug 22, 2023 | 12.68 | 13.16 | 12.68 | 13.10 | 12.95 | 141,500 |
Aug 21, 2023 | 13.13 | 13.15 | 12.62 | 12.79 | 12.64 | 171,300 |
Aug 18, 2023 | 12.70 | 13.18 | 12.70 | 13.07 | 12.92 | 127,000 |
Aug 17, 2023 | 13.00 | 13.09 | 12.71 | 12.83 | 12.68 | 123,400 |
Aug 16, 2023 | 12.97 | 13.06 | 12.85 | 12.93 | 12.78 | 196,200 |
Aug 15, 2023 | 13.01 | 13.20 | 12.99 | 13.01 | 12.86 | 122,800 |
Aug 14, 2023 | 13.40 | 13.45 | 12.96 | 13.10 | 12.95 | 133,400 |
Aug 11, 2023 | 13.15 | 13.47 | 13.00 | 13.38 | 13.22 | 218,900 |
Aug 10, 2023 | 14.00 | 14.35 | 13.05 | 13.15 | 13.00 | 878,300 |
Aug 9, 2023 | 14.84 | 14.84 | 14.09 | 14.41 | 14.24 | 156,100 |
Aug 8, 2023 | 14.98 | 14.99 | 14.56 | 14.81 | 14.64 | 188,500 |
Aug 4, 2023 | 14.92 | 15.16 | 14.51 | 15.12 | 14.94 | 198,800 |
Aug 3, 2023 | 14.73 | 15.00 | 14.73 | 14.87 | 14.70 | 56,900 |
Aug 2, 2023 | 14.50 | 14.85 | 14.39 | 14.85 | 14.68 | 225,600 |
Aug 1, 2023 | 14.65 | 15.10 | 14.52 | 14.99 | 14.82 | 493,300 |
Jul 31, 2023 | 14.55 | 14.85 | 14.55 | 14.77 | 14.60 | 121,700 |
Jul 28, 2023 | 14.60 | 14.79 | 14.58 | 14.64 | 14.47 | 75,000 |
Jul 27, 2023 | 14.56 | 14.71 | 14.50 | 14.51 | 14.34 | 96,800 |
Jul 26, 2023 | 14.20 | 14.54 | 14.20 | 14.48 | 14.31 | 195,500 |
Jul 25, 2023 | 14.30 | 14.42 | 14.09 | 14.22 | 14.05 | 129,000 |
Jul 24, 2023 | 14.00 | 14.40 | 14.00 | 14.32 | 14.15 | 141,800 |
Jul 21, 2023 | 14.24 | 14.30 | 14.08 | 14.08 | 13.92 | 111,200 |
Jul 20, 2023 | 14.17 | 14.17 | 13.82 | 14.08 | 13.92 | 240,700 |
Jul 19, 2023 | 14.05 | 14.26 | 13.97 | 14.11 | 13.95 | 285,200 |
Jul 18, 2023 | 13.56 | 14.11 | 13.55 | 14.01 | 13.85 | 192,900 |
Jul 17, 2023 | 13.17 | 13.60 | 13.17 | 13.59 | 13.43 | 123,400 |
Jul 14, 2023 | 13.65 | 13.65 | 13.05 | 13.17 | 13.02 | 199,600 |
Jul 13, 2023 | 13.54 | 13.65 | 13.31 | 13.65 | 13.49 | 216,200 |
Jul 12, 2023 | 13.44 | 13.53 | 13.25 | 13.47 | 13.31 | 162,000 |
Jul 11, 2023 | 13.03 | 13.36 | 12.94 | 13.31 | 13.15 | 105,800 |
Jul 10, 2023 | 13.14 | 13.22 | 12.87 | 13.03 | 12.88 | 181,100 |
Jul 7, 2023 | 12.91 | 13.25 | 12.91 | 13.09 | 12.94 | 80,500 |
Jul 6, 2023 | 12.72 | 13.13 | 12.70 | 12.93 | 12.78 | 122,100 |
Jul 5, 2023 | 13.20 | 13.20 | 12.82 | 12.84 | 12.69 | 142,600 |
Jul 4, 2023 | 13.20 | 13.45 | 13.14 | 13.20 | 13.05 | 35,800 |
Jun 30, 2023 | 13.17 | 13.33 | 13.13 | 13.25 | 13.10 | 85,800 |
Jun 29, 2023 | 0.05 Dividend | |||||
Jun 29, 2023 | 13.14 | 13.27 | 13.04 | 13.06 | 12.91 | 70,300 |
Jun 28, 2023 | 12.74 | 13.14 | 12.74 | 13.10 | 12.90 | 93,200 |
Jun 27, 2023 | 12.66 | 13.03 | 12.66 | 12.99 | 12.79 | 110,200 |
Jun 26, 2023 | 12.63 | 12.94 | 12.61 | 12.61 | 12.42 | 80,300 |
Jun 23, 2023 | 12.73 | 12.81 | 12.56 | 12.59 | 12.40 | 120,600 |
Jun 22, 2023 | 13.27 | 13.29 | 12.79 | 12.84 | 12.64 | 202,300 |
Jun 21, 2023 | 13.40 | 13.53 | 13.25 | 13.33 | 13.12 | 107,200 |
Jun 20, 2023 | 13.43 | 13.62 | 13.27 | 13.40 | 13.19 | 114,700 |
Jun 19, 2023 | 13.47 | 13.74 | 13.40 | 13.50 | 13.29 | 91,500 |
Jun 16, 2023 | 13.70 | 13.75 | 13.20 | 13.48 | 13.27 | 996,200 |
Jun 15, 2023 | 13.50 | 13.82 | 13.42 | 13.65 | 13.44 | 200,800 |
Jun 14, 2023 | 13.14 | 13.58 | 13.14 | 13.58 | 13.37 | 278,000 |
Jun 13, 2023 | 12.86 | 13.21 | 12.86 | 13.06 | 12.86 | 146,700 |
Jun 12, 2023 | 12.64 | 12.93 | 12.55 | 12.77 | 12.57 | 168,500 |
Jun 9, 2023 | 12.76 | 12.82 | 12.40 | 12.64 | 12.44 | 169,700 |
Jun 8, 2023 | 12.40 | 12.97 | 12.40 | 12.73 | 12.53 | 272,600 |
Jun 7, 2023 | 12.22 | 12.50 | 12.19 | 12.34 | 12.15 | 197,700 |
Jun 6, 2023 | 11.87 | 12.20 | 11.83 | 12.12 | 11.93 | 206,800 |
Jun 5, 2023 | 11.44 | 12.03 | 11.44 | 11.86 | 11.68 | 249,400 |
Jun 2, 2023 | 11.38 | 11.44 | 11.24 | 11.39 | 11.21 | 328,600 |
Jun 1, 2023 | 11.35 | 11.48 | 11.18 | 11.22 | 11.05 | 187,900 |
May 31, 2023 | 11.62 | 11.89 | 11.10 | 11.35 | 11.17 | 380,600 |
May 30, 2023 | 11.93 | 12.13 | 11.68 | 11.72 | 11.54 | 214,300 |
May 29, 2023 | 11.85 | 12.01 | 11.85 | 11.92 | 11.74 | 134,500 |
May 26, 2023 | 11.75 | 11.93 | 11.75 | 11.83 | 11.65 | 253,800 |
May 25, 2023 | 11.89 | 12.01 | 11.78 | 11.78 | 11.60 | 140,500 |
May 24, 2023 | 12.10 | 12.12 | 11.80 | 11.89 | 11.71 | 181,600 |
May 23, 2023 | 12.22 | 12.30 | 11.98 | 12.15 | 11.96 | 334,100 |
May 19, 2023 | 12.37 | 12.48 | 12.12 | 12.14 | 11.95 | 173,800 |
May 18, 2023 | 12.22 | 12.55 | 12.22 | 12.37 | 12.18 | 117,500 |
May 17, 2023 | 12.22 | 12.29 | 11.96 | 12.26 | 12.07 | 225,700 |
May 16, 2023 | 12.22 | 12.29 | 12.02 | 12.06 | 11.87 | 130,000 |
May 15, 2023 | 12.30 | 12.37 | 12.19 | 12.35 | 12.16 | 266,500 |
May 12, 2023 | 12.26 | 12.37 | 11.93 | 12.22 | 12.03 | 190,600 |
May 11, 2023 | 12.24 | 12.30 | 12.13 | 12.21 | 12.02 | 216,200 |
May 10, 2023 | 12.46 | 12.75 | 12.15 | 12.31 | 12.12 | 260,500 |
May 9, 2023 | 12.56 | 12.57 | 12.22 | 12.38 | 12.19 | 358,700 |
May 8, 2023 | 12.27 | 12.60 | 12.12 | 12.58 | 12.39 | 409,200 |
May 5, 2023 | 13.76 | 13.78 | 12.00 | 12.19 | 12.00 | 1,113,300 |
May 4, 2023 | 14.13 | 14.13 | 13.54 | 13.58 | 13.37 | 116,000 |
May 3, 2023 | 14.26 | 14.45 | 14.13 | 14.24 | 14.02 | 120,600 |
May 2, 2023 | 14.28 | 14.58 | 14.16 | 14.38 | 14.16 | 134,600 |
May 1, 2023 | 14.14 | 14.39 | 14.14 | 14.31 | 14.09 | 95,800 |
Apr 28, 2023 | 14.17 | 14.23 | 14.00 | 14.15 | 13.93 | 115,100 |
Apr 27, 2023 | 14.12 | 14.34 | 13.89 | 14.20 | 13.98 | 183,600 |
Apr 26, 2023 | 13.76 | 14.02 | 13.68 | 13.84 | 13.63 | 173,800 |
Apr 25, 2023 | 13.85 | 13.92 | 13.58 | 13.73 | 13.52 | 114,300 |
Related Tickers
LNR.TO Linamar Corporation
65.59
-0.70%
MG.TO Magna International Inc.
66.34
-1.60%
XTC.TO Exco Technologies Limited
7.11
-0.84%
WPRT.TO Westport Fuel Systems Inc.
7.73
+0.52%
MGA Magna International Inc.
48.48
-1.48%
MNRO Monro, Inc.
27.89
-6.75%
LEA Lear Corporation
132.60
-1.90%
KNBHF Knorr-Bremse AG
74.25
0.00%
THRM Gentherm Incorporated
49.43
-2.58%
LKQ LKQ Corporation
42.88
-0.92%