Martinrea International Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.580 | 9.580 | 9.335 | 9.440 | 9.440 | 80,935 |
| 2026-10-16 | 9.740 | 9.760 | 9.480 | 9.570 | 9.570 | 74,821 |
| 2026-10-15 | 9.720 | 9.720 | 9.350 | 9.590 | 9.590 | 165,400 |
| 2026-10-14 | 9.990 | 9.990 | 9.610 | 9.740 | 9.740 | 161,200 |
| 2026-10-13 | 9.850 | 9.980 | 9.770 | 9.920 | 9.920 | 55,800 |
| 2026-10-09 | 9.890 | 10.030 | 9.810 | 9.820 | 9.820 | 67,500 |
| 2026-10-08 | 9.990 | 9.990 | 9.700 | 9.830 | 9.830 | 102,500 |
| 2026-10-07 | 10.070 | 10.130 | 9.920 | 10.000 | 10.000 | 108,000 |
| 2026-10-06 | 9.940 | 10.110 | 9.940 | 10.090 | 10.090 | 55,300 |
| 2026-10-05 | 10.000 | 10.020 | 9.910 | 9.980 | 9.980 | 55,500 |
| 2026-10-02 | 10.250 | 10.250 | 10.000 | 10.000 | 10.000 | 40,600 |
| 2026-10-01 | 10.110 | 10.150 | 9.960 | 10.090 | 10.090 | 44,200 |
| 2026-09-30 | 10.220 | 10.220 | 10.090 | 10.110 | 10.110 | 69,900 |
| 2026-09-29 | 10.200 | 10.340 | 10.160 | 10.250 | 10.250 | 64,900 |
| 2026-09-28 | 10.210 | 10.360 | 10.210 | 10.270 | 10.220 | 65,800 |
| 2026-09-25 | 9.990 | 10.390 | 9.990 | 10.310 | 10.260 | 69,633 |
| 2026-09-24 | 10.280 | 10.280 | 9.980 | 10.010 | 9.961 | 127,401 |
| 2026-09-23 | 10.200 | 10.310 | 10.080 | 10.280 | 10.230 | 59,925 |
| 2026-09-22 | 10.310 | 10.390 | 10.240 | 10.260 | 10.210 | 36,863 |
| 2026-09-21 | 10.200 | 10.320 | 10.200 | 10.240 | 10.190 | 75,758 |
| 2026-09-18 | 10.300 | 10.300 | 10.140 | 10.230 | 10.180 | 94,099 |
| 2026-09-17 | 10.360 | 10.450 | 10.330 | 10.330 | 10.280 | 53,814 |
| 2026-09-16 | 10.300 | 10.310 | 10.180 | 10.220 | 10.170 | 99,366 |
| 2026-09-15 | 10.090 | 10.180 | 10.020 | 10.150 | 10.101 | 74,504 |
| 2026-09-14 | 10.280 | 10.320 | 10.130 | 10.190 | 10.140 | 61,818 |
| 2026-09-11 | 10.160 | 10.350 | 10.100 | 10.280 | 10.230 | 66,307 |
| 2026-09-10 | 10.050 | 10.170 | 10.040 | 10.090 | 10.041 | 83,439 |
| 2026-09-09 | 10.170 | 10.400 | 10.130 | 10.190 | 10.140 | 56,425 |
| 2026-09-08 | 10.600 | 10.600 | 10.250 | 10.320 | 10.270 | 59,600 |
| 2026-09-04 | 10.380 | 10.670 | 10.380 | 10.640 | 10.588 | 98,960 |
| 2026-09-03 | 10.300 | 10.430 | 10.240 | 10.420 | 10.369 | 53,136 |
| 2026-09-02 | 9.940 | 10.290 | 9.940 | 10.230 | 10.180 | 102,643 |
| 2026-09-01 | 10.120 | 10.190 | 9.950 | 10.020 | 9.971 | 91,806 |
| 2026-08-31 | 10.160 | 10.250 | 10.120 | 10.250 | 10.200 | 61,836 |
| 2026-08-28 | 10.190 | 10.210 | 10.100 | 10.160 | 10.111 | 41,512 |
| 2026-08-27 | 10.060 | 10.270 | 10.000 | 10.190 | 10.140 | 97,643 |
| 2026-08-26 | 10.100 | 10.120 | 9.990 | 10.070 | 10.021 | 88,019 |
| 2026-08-25 | 10.430 | 10.430 | 9.920 | 10.050 | 10.001 | 166,665 |
| 2026-08-24 | 10.900 | 10.950 | 10.040 | 10.110 | 10.061 | 322,934 |
| 2026-08-21 | 10.980 | 11.350 | 10.980 | 11.200 | 11.146 | 111,914 |
| 2026-08-20 | 10.650 | 10.900 | 10.550 | 10.860 | 10.807 | 92,779 |
| 2026-08-19 | 10.830 | 10.840 | 10.660 | 10.760 | 10.708 | 73,495 |
| 2026-08-18 | 11.020 | 11.020 | 10.630 | 10.750 | 10.698 | 42,697 |
| 2026-08-17 | 10.800 | 11.030 | 10.800 | 10.890 | 10.837 | 76,445 |
| 2026-08-14 | 10.860 | 11.000 | 10.800 | 10.930 | 10.877 | 44,476 |
| 2026-08-13 | 10.660 | 10.900 | 10.500 | 10.860 | 10.807 | 66,973 |
| 2026-08-12 | 10.750 | 10.780 | 10.570 | 10.640 | 10.588 | 54,467 |
| 2026-08-11 | 10.790 | 10.990 | 10.750 | 10.780 | 10.728 | 45,445 |
| 2026-08-10 | 10.660 | 10.890 | 10.650 | 10.830 | 10.777 | 56,422 |
| 2026-08-07 | 10.650 | 10.800 | 10.640 | 10.670 | 10.618 | 25,813 |
| 2026-08-06 | 11.260 | 11.260 | 10.500 | 10.540 | 10.489 | 94,316 |
| 2026-08-05 | 10.590 | 11.300 | 10.460 | 11.300 | 11.245 | 215,723 |
| 2026-08-04 | 10.210 | 10.370 | 10.130 | 10.260 | 10.210 | 76,903 |
| 2026-07-31 | 10.450 | 10.450 | 10.100 | 10.190 | 10.140 | 65,489 |
| 2026-07-30 | 10.450 | 10.450 | 10.290 | 10.400 | 10.349 | 50,867 |
| 2026-07-29 | 10.510 | 10.640 | 10.400 | 10.510 | 10.459 | 61,357 |
| 2026-07-28 | 10.260 | 10.540 | 10.230 | 10.430 | 10.379 | 64,778 |
| 2026-07-27 | 10.140 | 10.250 | 10.100 | 10.240 | 10.190 | 60,382 |
| 2026-07-24 | 9.900 | 10.140 | 9.900 | 10.100 | 10.051 | 42,020 |
| 2026-07-23 | 10.070 | 10.070 | 9.870 | 9.900 | 9.852 | 74,768 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0500 CAD |
| 2026-06-30 | 0.0500 CAD |
| 2026-03-31 | 0.0500 CAD |
| 2025-12-31 | 0.0500 CAD |
| 2025-09-29 | 0.0500 CAD |
| 2025-06-30 | 0.0500 CAD |
| 2025-03-31 | 0.0500 CAD |
| 2024-12-31 | 0.0500 CAD |
| 2024-09-27 | 0.0500 CAD |
| 2024-06-28 | 0.0500 CAD |
| 2024-03-27 | 0.0500 CAD |
| 2023-12-28 | 0.0500 CAD |
| 2023-09-28 | 0.0500 CAD |
| 2023-06-29 | 0.0500 CAD |
| 2023-03-30 | 0.0500 CAD |
| 2022-12-29 | 0.0500 CAD |
| 2022-09-28 | 0.0500 CAD |
| 2022-06-29 | 0.0500 CAD |
| 2022-03-30 | 0.0500 CAD |
| 2021-12-30 | 0.0500 CAD |
| 2021-09-28 | 0.0500 CAD |
| 2021-06-29 | 0.0500 CAD |
| 2021-03-30 | 0.0500 CAD |
| 2020-12-30 | 0.0500 CAD |
| 2020-09-29 | 0.0500 CAD |
| 2020-07-14 | 0.0500 CAD |
| 2020-03-30 | 0.0500 CAD |
| 2019-12-30 | 0.0450 CAD |
| 2019-09-27 | 0.0450 CAD |
| 2019-06-27 | 0.0450 CAD |
| 2019-03-28 | 0.0450 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.