Martinrea International Inc. MRE
TSX · Canada · Producer Manufacturing
CAD 10.09-0.02 (-0.20%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 10.09 | -0.20% | CAD 10.11 | CAD 10.15 | CAD 9.96 | 44.20K |
| 2026-09-30 | CAD 10.11 | -1.37% | CAD 10.22 | CAD 10.22 | CAD 10.09 | 69.90K |
| 2026-09-29 | CAD 10.25 | -0.19% | CAD 10.20 | CAD 10.34 | CAD 10.16 | 64.90K |
| 2026-09-28 | CAD 10.27 | -0.39% | CAD 10.21 | CAD 10.36 | CAD 10.21 | 65.80K |
| 2026-09-25 | CAD 10.31 | +3.00% | CAD 9.99 | CAD 10.39 | CAD 9.99 | 69.60K |
| 2026-09-24 | CAD 10.01 | -2.63% | CAD 10.28 | CAD 10.28 | CAD 9.98 | 127.40K |
| 2026-09-23 | CAD 10.28 | +0.19% | CAD 10.20 | CAD 10.31 | CAD 10.08 | 59.90K |
| 2026-09-22 | CAD 10.26 | +0.20% | CAD 10.31 | CAD 10.39 | CAD 10.24 | 36.90K |
| 2026-09-21 | CAD 10.24 | +0.10% | CAD 10.20 | CAD 10.32 | CAD 10.20 | 75.80K |
| 2026-09-18 | CAD 10.23 | -0.97% | CAD 10.30 | CAD 10.30 | CAD 10.14 | 94.10K |
| 2026-09-17 | CAD 10.33 | +1.08% | CAD 10.36 | CAD 10.45 | CAD 10.33 | 53.80K |
| 2026-09-16 | CAD 10.22 | +0.69% | CAD 10.30 | CAD 10.31 | CAD 10.18 | 99.40K |
| 2026-09-15 | CAD 10.15 | -0.39% | CAD 10.09 | CAD 10.18 | CAD 10.02 | 74.50K |
| 2026-09-14 | CAD 10.19 | -0.88% | CAD 10.28 | CAD 10.32 | CAD 10.13 | 61.80K |
| 2026-09-11 | CAD 10.28 | +1.88% | CAD 10.16 | CAD 10.35 | CAD 10.10 | 66.30K |
| 2026-09-10 | CAD 10.09 | -0.98% | CAD 10.05 | CAD 10.17 | CAD 10.04 | 83.40K |
| 2026-09-09 | CAD 10.19 | -1.26% | CAD 10.17 | CAD 10.40 | CAD 10.13 | 56.40K |
| 2026-09-08 | CAD 10.32 | -3.01% | CAD 10.60 | CAD 10.60 | CAD 10.25 | 59.60K |
| 2026-09-04 | CAD 10.64 | +2.11% | CAD 10.38 | CAD 10.67 | CAD 10.38 | 99.00K |
| 2026-09-03 | CAD 10.42 | +1.86% | CAD 10.30 | CAD 10.43 | CAD 10.24 | 53.10K |
| 2026-09-02 | CAD 10.23 | +2.10% | CAD 9.94 | CAD 10.29 | CAD 9.94 | 102.60K |
| 2026-09-01 | CAD 10.02 | -2.24% | CAD 10.12 | CAD 10.19 | CAD 9.95 | 91.80K |
| 2026-08-31 | CAD 10.25 | +0.89% | CAD 10.16 | CAD 10.25 | CAD 10.12 | 61.80K |
| 2026-08-28 | CAD 10.16 | -0.29% | CAD 10.19 | CAD 10.21 | CAD 10.10 | 41.50K |
| 2026-08-27 | CAD 10.19 | +1.19% | CAD 10.06 | CAD 10.27 | CAD 10.00 | 97.60K |
| 2026-08-26 | CAD 10.07 | +0.20% | CAD 10.10 | CAD 10.12 | CAD 9.99 | 88.00K |
| 2026-08-25 | CAD 10.05 | -0.59% | CAD 10.43 | CAD 10.43 | CAD 9.92 | 166.70K |
| 2026-08-24 | CAD 10.11 | -9.73% | CAD 10.90 | CAD 10.95 | CAD 10.04 | 322.90K |
| 2026-08-21 | CAD 11.20 | +3.13% | CAD 10.98 | CAD 11.35 | CAD 10.98 | 111.90K |
| 2026-08-20 | CAD 10.86 | +0.93% | CAD 10.65 | CAD 10.90 | CAD 10.55 | 92.80K |
| 2026-08-19 | CAD 10.76 | +0.09% | CAD 10.83 | CAD 10.84 | CAD 10.66 | 73.50K |
| 2026-08-18 | CAD 10.75 | -1.29% | CAD 11.02 | CAD 11.02 | CAD 10.63 | 42.70K |
| 2026-08-17 | CAD 10.89 | -0.37% | CAD 10.80 | CAD 11.03 | CAD 10.80 | 76.40K |
| 2026-08-14 | CAD 10.93 | +0.64% | CAD 10.86 | CAD 11.00 | CAD 10.80 | 44.50K |
| 2026-08-13 | CAD 10.86 | +2.07% | CAD 10.66 | CAD 10.90 | CAD 10.50 | 67.00K |
| 2026-08-12 | CAD 10.64 | -1.30% | CAD 10.75 | CAD 10.78 | CAD 10.57 | 54.50K |
| 2026-08-11 | CAD 10.78 | -0.46% | CAD 10.79 | CAD 10.99 | CAD 10.75 | 45.40K |
| 2026-08-10 | CAD 10.83 | +1.50% | CAD 10.66 | CAD 10.89 | CAD 10.65 | 56.40K |
| 2026-08-07 | CAD 10.67 | +1.23% | CAD 10.65 | CAD 10.80 | CAD 10.64 | 25.80K |
| 2026-08-06 | CAD 10.54 | -6.73% | CAD 11.26 | CAD 11.26 | CAD 10.50 | 94.30K |
| 2026-08-05 | CAD 11.30 | +10.14% | CAD 10.59 | CAD 11.30 | CAD 10.46 | 215.70K |
| 2026-08-04 | CAD 10.26 | +0.69% | CAD 10.21 | CAD 10.37 | CAD 10.13 | 76.90K |
| 2026-07-31 | CAD 10.19 | -2.02% | CAD 10.45 | CAD 10.45 | CAD 10.10 | 65.50K |
| 2026-07-30 | CAD 10.40 | -1.05% | CAD 10.45 | CAD 10.45 | CAD 10.29 | 50.90K |
| 2026-07-29 | CAD 10.51 | +0.77% | CAD 10.51 | CAD 10.64 | CAD 10.40 | 61.40K |
| 2026-07-28 | CAD 10.43 | +1.86% | CAD 10.26 | CAD 10.54 | CAD 10.23 | 64.80K |
| 2026-07-27 | CAD 10.24 | +1.39% | CAD 10.14 | CAD 10.25 | CAD 10.10 | 60.40K |
| 2026-07-24 | CAD 10.10 | +2.02% | CAD 9.90 | CAD 10.14 | CAD 9.90 | 42.00K |
| 2026-07-23 | CAD 9.90 | -1.79% | CAD 10.07 | CAD 10.07 | CAD 9.87 | 74.80K |
| 2026-07-22 | CAD 10.08 | -0.59% | CAD 10.09 | CAD 10.23 | CAD 10.06 | 23.60K |
| 2026-07-21 | CAD 10.14 | +1.10% | CAD 9.99 | CAD 10.15 | CAD 9.97 | 133.20K |
| 2026-07-20 | CAD 10.03 | +0.80% | CAD 10.16 | CAD 10.18 | CAD 9.98 | 30.00K |
| 2026-07-17 | CAD 9.95 | -1.58% | CAD 10.08 | CAD 10.08 | CAD 9.84 | 64.40K |
| 2026-07-16 | CAD 10.11 | -0.30% | CAD 10.07 | CAD 10.23 | CAD 10.07 | 22.00K |
| 2026-07-15 | CAD 10.14 | +1.91% | CAD 10.13 | CAD 10.18 | CAD 10.07 | 48.40K |
| 2026-07-14 | CAD 9.95 | -0.50% | CAD 10.16 | CAD 10.16 | CAD 9.92 | 51.00K |
| 2026-07-13 | CAD 10.00 | -0.30% | CAD 10.04 | CAD 10.08 | CAD 9.96 | 43.10K |
| 2026-07-10 | CAD 10.03 | -0.89% | CAD 10.15 | CAD 10.18 | CAD 9.96 | 36.30K |
| 2026-07-09 | CAD 10.12 | 0.00% | CAD 10.24 | CAD 10.24 | CAD 10.03 | 39.90K |
| 2026-07-08 | CAD 10.12 | +0.10% | CAD 10.09 | CAD 10.17 | CAD 9.93 | 57.50K |
| 2026-07-07 | CAD 10.11 | -0.79% | CAD 10.23 | CAD 10.25 | CAD 10.02 | 54.10K |
| 2026-07-06 | CAD 10.19 | +1.80% | CAD 10.28 | CAD 10.28 | CAD 10.02 | 77.30K |
| 2026-07-03 | CAD 10.01 | +2.04% | CAD 10.28 | CAD 10.28 | CAD 9.93 | 32.00K |
| 2026-07-02 | CAD 9.81 | -1.90% | CAD 9.89 | CAD 10.08 | CAD 9.73 | 97.40K |
| 2026-06-30 | CAD 10.00 | +0.81% | CAD 10.05 | CAD 10.08 | CAD 9.87 | 75.50K |
| 2026-06-29 | CAD 9.92 | 0.00% | CAD 10.16 | CAD 10.16 | CAD 9.82 | 52.30K |
| 2026-06-26 | CAD 9.92 | -0.80% | CAD 10.00 | CAD 10.02 | CAD 9.89 | 38.70K |
| 2026-06-25 | CAD 10.00 | -0.70% | CAD 10.07 | CAD 10.22 | CAD 10.00 | 49.20K |
| 2026-06-24 | CAD 10.07 | -0.40% | CAD 10.13 | CAD 10.25 | CAD 9.96 | 63.00K |
| 2026-06-23 | CAD 10.11 | -1.75% | CAD 10.28 | CAD 10.29 | CAD 10.11 | 29.90K |
| 2026-06-22 | CAD 10.29 | +0.29% | CAD 10.31 | CAD 10.49 | CAD 10.26 | 25.40K |
| 2026-06-19 | CAD 10.26 | +0.20% | CAD 10.20 | CAD 10.37 | CAD 10.20 | 27.80K |
| 2026-06-18 | CAD 10.24 | +0.20% | CAD 10.27 | CAD 10.40 | CAD 10.21 | 22.90K |
| 2026-06-17 | CAD 10.22 | -0.68% | CAD 10.28 | CAD 10.48 | CAD 10.20 | 53.40K |
| 2026-06-16 | CAD 10.29 | -1.91% | CAD 10.50 | CAD 10.50 | CAD 10.26 | 62.20K |
| 2026-06-15 | CAD 10.49 | +0.19% | CAD 10.86 | CAD 10.86 | CAD 10.47 | 82.00K |
| 2026-06-12 | CAD 10.47 | +0.48% | CAD 10.58 | CAD 10.58 | CAD 10.41 | 48.10K |
| 2026-06-11 | CAD 10.42 | +0.48% | CAD 10.40 | CAD 10.50 | CAD 10.27 | 49.60K |
| 2026-06-10 | CAD 10.37 | -4.95% | CAD 10.91 | CAD 10.91 | CAD 10.33 | 105.10K |
| 2026-06-09 | CAD 10.91 | -1.18% | CAD 11.15 | CAD 11.19 | CAD 10.71 | 69.70K |
| 2026-06-08 | CAD 11.04 | -0.36% | CAD 11.15 | CAD 11.23 | CAD 11.01 | 57.80K |
| 2026-06-05 | CAD 11.08 | -2.98% | CAD 11.41 | CAD 11.41 | CAD 10.98 | 57.40K |
| 2026-06-04 | CAD 11.42 | -0.78% | CAD 11.51 | CAD 11.51 | CAD 11.23 | 40.50K |
| 2026-06-03 | CAD 11.51 | -0.60% | CAD 11.64 | CAD 11.72 | CAD 11.51 | 66.00K |
| 2026-06-02 | CAD 11.58 | +0.96% | CAD 11.50 | CAD 11.70 | CAD 11.32 | 85.60K |
| 2026-06-01 | CAD 11.47 | -0.17% | CAD 11.45 | CAD 11.65 | CAD 11.41 | 62.20K |
| 2026-05-29 | CAD 11.49 | +0.52% | CAD 11.51 | CAD 11.59 | CAD 11.33 | 89.80K |
| 2026-05-28 | CAD 11.43 | -0.52% | CAD 11.48 | CAD 11.69 | CAD 11.40 | 122.90K |
| 2026-05-27 | CAD 11.49 | +2.13% | CAD 11.30 | CAD 11.55 | CAD 11.30 | 105.90K |
| 2026-05-26 | CAD 11.25 | -0.44% | CAD 11.46 | CAD 11.67 | CAD 11.23 | 147.00K |