Martinrea International Inc. MRE
TSX · Kanada · Üretici İmalatı
CAD 10,09-0,02 (-%0,20)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 10,09 | -%0,20 | CAD 10,11 | CAD 10,15 | CAD 9,96 | 44,13K |
| 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 |