Martinrea International Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	10.790	11.240	10.790	11.110	10.591	202,584
2024-08-22	10.850	10.880	10.630	10.680	10.181	92,591
2024-08-21	10.760	10.860	10.620	10.850	10.344	88,708
2024-08-20	10.880	10.890	10.690	10.700	10.201	97,884
2024-08-19	10.790	10.960	10.790	10.910	10.401	81,363
2024-08-16	10.650	10.820	10.570	10.760	10.258	75,016
2024-08-15	10.780	10.820	10.610	10.750	10.248	106,825
2024-08-14	10.500	10.580	10.270	10.540	10.048	201,441
2024-08-13	10.150	10.530	10.140	10.440	9.953	129,130
2024-08-12	10.580	10.650	10.230	10.290	9.810	128,195
2024-08-09	10.540	10.540	10.350	10.530	10.038	109,252
2024-08-08	10.420	10.710	10.290	10.540	10.048	217,445
2024-08-07	10.750	11.100	10.050	10.470	9.981	267,059
2024-08-06	10.670	10.670	10.350	10.510	10.019	248,925
2024-08-02	11.010	11.030	10.600	10.860	10.353	204,827
2024-08-01	11.390	11.470	11.070	11.180	10.658	118,744
2024-07-31	11.350	11.590	11.330	11.380	10.849	102,206
2024-07-30	11.400	11.430	11.250	11.250	10.725	81,522
2024-07-29	11.550	11.550	11.250	11.400	10.868	102,707
2024-07-26	11.510	11.570	11.400	11.570	11.030	56,431
2024-07-25	11.200	11.520	11.180	11.410	10.877	85,361
2024-07-24	11.550	11.640	11.220	11.220	10.696	180,199
2024-07-23	11.610	11.670	11.540	11.590	11.049	46,032
2024-07-22	11.780	11.820	11.570	11.630	11.087	55,547
2024-07-19	11.700	11.730	11.550	11.670	11.125	45,571
2024-07-18	11.850	11.920	11.710	11.830	11.278	132,223
2024-07-17	11.890	12.040	11.740	11.840	11.287	56,287
2024-07-16	11.920	12.050	11.820	12.020	11.459	86,512
2024-07-15	11.760	11.910	11.720	11.890	11.335	143,913
2024-07-12	11.690	11.760	11.630	11.710	11.163	69,748
2024-07-11	11.490	11.750	11.430	11.610	11.068	184,017
2024-07-10	11.290	11.450	11.290	11.390	10.858	51,463
2024-07-09	11.270	11.300	11.220	11.250	10.725	88,149
2024-07-08	11.240	11.310	11.240	11.300	10.773	35,930
2024-07-05	11.330	11.360	11.200	11.240	10.715	130,464
2024-07-04	11.460	11.560	11.350	11.350	10.820	36,347
2024-07-03	11.620	11.620	11.480	11.550	11.011	58,928
2024-07-02	11.500	11.520	11.360	11.510	10.973	61,230
2024-06-28	11.490	11.580	11.440	11.500	10.963	56,269
2024-06-27	11.340	11.590	11.330	11.550	10.963	79,638
2024-06-26	11.420	11.520	11.250	11.260	10.688	93,402
2024-06-25	11.600	11.670	11.380	11.490	10.906	27,589
2024-06-24	11.450	11.640	11.440	11.560	10.973	48,998
2024-06-21	11.310	11.390	11.250	11.380	10.802	122,371
2024-06-20	11.490	11.550	11.330	11.370	10.792	136,563
2024-06-19	11.600	11.690	11.490	11.530	10.944	50,980
2024-06-18	11.670	11.760	11.480	11.570	10.982	54,164
2024-06-17	11.560	11.690	11.510	11.690	11.096	90,469
2024-06-14	11.700	11.700	11.460	11.650	11.058	99,616
2024-06-13	11.660	11.770	11.600	11.750	11.153	92,551
2024-06-12	11.860	11.970	11.750	11.760	11.163	71,117
2024-06-11	12.030	12.030	11.760	11.760	11.163	81,324
2024-06-10	11.960	12.150	11.900	12.110	11.495	59,324
2024-06-07	12.040	12.070	11.860	11.960	11.352	86,713
2024-06-06	12.130	12.220	12.050	12.070	11.457	46,994
2024-06-05	12.200	12.300	12.080	12.190	11.571	86,635
2024-06-04	12.020	12.180	11.900	12.150	11.533	118,826
2024-06-03	12.020	12.180	11.960	12.090	11.476	157,248
2024-05-31	11.720	12.000	11.520	11.990	11.381	173,067
2024-05-30	11.880	11.880	11.585	11.650	11.058	140,505

← NewerPage 10 of 21 · 1,258 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.