MRE.TO - Martinrea International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201817.0817.1516.8616.8916.89114,900
May 22, 201817.1917.4017.1017.1517.15104,600
May 18, 201816.9817.1716.9817.0817.08151,100
May 17, 201816.9817.0916.9716.9916.9977,100
May 16, 201817.1517.1516.9016.9516.95109,600
May 15, 201817.1217.2416.9517.1817.1894,800
May 14, 201817.0017.3417.0017.1917.19226,100
May 11, 201817.3317.4017.0017.0217.0267,000
May 10, 201817.4817.5017.3017.3117.31199,200
May 09, 201817.2017.4817.2017.4217.42242,600
May 08, 201817.2517.2817.1317.1917.19300,300
May 07, 201817.2017.2517.0017.1417.14260,900
May 04, 201816.0717.2016.0717.0317.03572,000
May 03, 201815.7115.7115.3515.4515.45122,900
May 02, 201815.4415.8015.4415.6415.64231,100
May 01, 201815.2515.4914.9715.4015.40288,900
Apr 30, 201815.7515.8515.2615.3215.32286,200
Apr 27, 201815.7215.8715.6115.7115.7140,900
Apr 26, 201815.9115.9815.7115.7415.74127,800
Apr 25, 201815.9716.0215.7615.8615.8681,200
Apr 24, 201816.0116.4215.9015.9515.95178,800
Apr 23, 201815.8216.0315.8216.0216.02192,500
Apr 20, 201815.7515.8915.6615.8115.81108,700
Apr 19, 201815.7515.9215.6415.7815.7891,600
Apr 18, 201816.0116.0215.7615.7715.77150,000
Apr 17, 201815.8316.0815.7715.9915.99156,900
Apr 16, 201815.8015.9615.7515.8015.8058,800
Apr 13, 201815.9615.9915.7315.7415.7489,000
Apr 12, 201815.9016.1015.7815.9115.91173,800
Apr 11, 201815.8116.1015.8115.8515.85143,400
Apr 10, 201816.0016.0915.7615.8415.84173,100
Apr 09, 201815.9516.0315.8315.8315.8396,200
Apr 06, 201815.8416.2915.8115.8915.89236,100
Apr 05, 201815.5216.0715.5115.9015.90196,400
Apr 04, 201815.6015.6015.3215.4815.48249,600
Apr 03, 201815.0315.8815.0315.8515.85265,400
Apr 02, 201815.2215.4914.8814.9814.98266,400
Mar 29, 201815.0215.2815.0215.2315.23127,500
Mar 28, 201814.8815.1114.7514.9514.95219,400
Mar 28, 20180.03 Dividend
Mar 27, 201815.1415.2214.8814.9614.93211,100
Mar 26, 201815.2115.2514.9115.2315.20272,800
Mar 23, 201815.4215.5115.0515.1015.07253,400
Mar 22, 201815.6915.9115.2715.3715.34376,200
Mar 21, 201815.5915.9915.5915.7815.75147,200
Mar 20, 201815.2815.6515.2815.5515.52226,600
Mar 19, 201815.2015.3115.0315.3015.27479,200
Mar 16, 201815.2815.3315.0815.1715.14261,800
Mar 15, 201815.0915.4215.0515.2815.25119,600
Mar 14, 201815.0615.2115.0115.0915.06221,000
Mar 13, 201815.0615.2015.0115.0214.99110,600
Mar 12, 201815.0515.1915.0015.0515.02104,500
Mar 09, 201815.3015.3015.0015.0715.04181,700
Mar 08, 201814.6515.2314.5915.2215.19206,100
Mar 07, 201815.0415.2514.5614.6214.59204,900
Mar 06, 201815.0915.2214.9815.0915.06206,900
Mar 05, 201815.2015.2914.9115.0515.02330,500
Mar 02, 201814.8115.2914.6715.2615.23905,300
Mar 01, 201814.7514.9814.4814.5014.47219,100
Feb 28, 201815.0015.0014.7614.8014.77327,500
Feb 27, 201815.0315.1114.8915.0014.97157,500
Feb 26, 201815.2015.2614.9915.0515.02375,200
Feb 23, 201815.0115.3115.0015.2015.1788,700
Feb 22, 201815.0515.2214.9014.9614.93165,200
Feb 21, 201814.6215.2014.6215.0014.97131,700
Feb 20, 201814.4714.7314.4714.7114.6862,700
Feb 16, 201814.8514.8514.4114.5614.53195,000
Feb 15, 201815.2515.2614.6214.8614.83240,100
Feb 14, 201814.6615.3314.5515.1415.11232,900
Feb 13, 201814.7114.8314.5914.7514.72139,900
Feb 12, 201814.2414.8714.2414.7814.75183,900
Feb 09, 201814.1114.3713.8214.2314.20333,300
Feb 08, 201814.5514.6714.0614.0914.06222,500
Feb 07, 201814.0614.6714.0114.4914.46431,900
Feb 06, 201813.4914.0613.4913.9513.92138,600
Feb 05, 201813.5013.9913.4313.6113.58260,500
Feb 02, 201814.0214.0913.5813.6613.63146,000
Feb 01, 201814.4014.5014.1414.2114.18109,300
Jan 31, 201814.3714.5914.2614.3914.36104,500
Jan 30, 201814.5114.5514.2814.4014.37109,000
Jan 29, 201815.0415.0414.2014.6314.60378,700
Jan 26, 201815.3515.4315.2815.3515.32101,800
Jan 25, 201815.5315.5315.2915.3215.29121,100
Jan 24, 201815.5115.7315.4615.4715.44126,400
Jan 23, 201815.5715.6915.4615.5515.52155,300
Jan 22, 201815.9115.9115.5215.5815.55122,200
Jan 19, 201815.6215.9515.5715.9115.88115,100
Jan 18, 201815.5015.6715.4715.5915.56196,900
Jan 17, 201815.4015.5415.3215.5115.48399,400
Jan 16, 201815.5015.6515.3315.4015.37167,000
Jan 15, 201815.5515.5815.3715.4615.4379,600
Jan 12, 201815.4815.6615.4515.5815.55207,700
Jan 11, 201815.6815.7315.3615.5115.48282,700
Jan 10, 201816.1316.1315.6115.8215.79248,700
Jan 09, 201816.1516.2116.0316.0416.01254,700
Jan 08, 201816.0016.1615.9016.0916.06272,700
Jan 05, 201815.8115.9815.7515.9515.9298,600
Jan 04, 201815.8215.9715.5015.8615.83193,900
Jan 03, 201816.0616.0915.7715.8515.82106,300
Jan 02, 201816.0916.1516.0016.0616.0362,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...