Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	11.970	11.970	11.760	11.810	11.210	170,179
2024-05-28	12.120	12.180	12.010	12.080	11.466	83,875
2024-05-27	11.910	12.180	11.910	12.120	11.504	39,181
2024-05-24	11.790	12.020	11.790	11.970	11.362	86,431
2024-05-23	12.140	12.140	11.790	11.820	11.219	93,109
2024-05-22	12.250	12.390	12.010	12.110	11.495	133,410
2024-05-21	12.440	12.500	12.280	12.310	11.685	110,181
2024-05-17	12.470	12.580	12.360	12.500	11.865	152,344
2024-05-16	12.350	12.650	12.350	12.500	11.865	226,094
2024-05-15	12.340	12.370	12.180	12.350	11.723	147,052
2024-05-14	12.250	12.380	12.180	12.310	11.685	258,406
2024-05-13	12.050	12.230	11.970	12.160	11.542	249,503
2024-05-10	12.010	12.060	11.850	12.030	11.419	121,430
2024-05-09	11.820	12.230	11.820	11.890	11.286	329,033
2024-05-08	11.750	11.900	11.660	11.850	11.248	127,402
2024-05-07	11.890	12.080	11.780	11.850	11.248	162,423
2024-05-06	12.000	12.100	11.650	11.700	11.106	178,879
2024-05-03	11.790	12.340	11.790	11.940	11.333	448,381
2024-05-02	11.480	11.570	11.310	11.350	10.773	148,119
2024-05-01	11.430	11.430	11.240	11.380	10.802	83,629
2024-04-30	11.560	11.700	11.380	11.450	10.868	254,936
2024-04-29	11.560	11.670	11.450	11.560	10.973	184,184
2024-04-26	11.320	11.780	11.320	11.550	10.963	208,085
2024-04-25	11.420	11.420	11.240	11.320	10.745	93,744
2024-04-24	11.280	11.640	11.270	11.460	10.878	460,294
2024-04-23	11.010	11.360	11.010	11.250	10.678	147,488
2024-04-22	10.830	11.100	10.830	11.060	10.498	84,971
2024-04-19	10.790	10.890	10.750	10.820	10.270	77,472
2024-04-18	10.840	10.930	10.800	10.850	10.299	97,465
2024-04-17	11.010	11.210	10.830	10.900	10.346	115,354
2024-04-16	11.080	11.080	10.840	11.000	10.441	103,742
2024-04-15	11.340	11.350	10.950	11.030	10.470	162,916
2024-04-12	11.260	11.390	11.210	11.270	10.697	281,693
2024-04-11	11.380	11.420	11.180	11.360	10.783	112,206
2024-04-10	11.420	11.470	11.300	11.380	10.802	236,749
2024-04-09	11.510	11.630	11.400	11.510	10.925	699,679
2024-04-08	11.550	11.680	11.440	11.500	10.916	194,597
2024-04-05	11.480	11.620	11.430	11.530	10.944	132,918
2024-04-04	11.830	11.900	11.500	11.510	10.925	197,781
2024-04-03	11.670	11.830	11.670	11.780	11.181	92,344
2024-04-02	11.990	11.990	11.690	11.730	11.134	101,019
2024-04-01	12.110	12.210	11.800	11.870	11.267	338,953
2024-03-28	12.170	12.330	12.150	12.160	11.542	257,985
2024-03-27	12.020	12.250	11.930	12.190	11.571	155,983
2024-03-26	12.050	12.300	11.980	12.010	11.352	137,303
2024-03-25	12.100	12.260	12.030	12.040	11.381	113,948
2024-03-22	12.160	12.220	12.070	12.090	11.428	119,150
2024-03-21	12.170	12.380	12.050	12.140	11.475	166,217
2024-03-20	11.690	12.160	11.690	12.140	11.475	492,658
2024-03-19	11.580	11.840	11.580	11.730	11.088	122,599
2024-03-18	11.750	11.770	11.570	11.600	10.965	128,603
2024-03-15	11.600	11.760	11.600	11.640	11.003	226,003
2024-03-14	11.690	11.890	11.640	11.670	11.031	188,325
2024-03-13	11.450	11.680	11.450	11.680	11.040	794,250
2024-03-12	11.600	11.640	11.460	11.510	10.880	235,097
2024-03-11	11.600	11.680	11.560	11.570	10.936	177,971
2024-03-08	11.920	12.000	11.750	11.760	11.116	195,078
2024-03-07	11.580	11.910	11.500	11.800	11.154	345,898
2024-03-06	11.710	11.770	11.450	11.470	10.842	491,009
2024-03-05	11.950	11.950	11.540	11.600	10.965	546,662

← NewerPage 11 of 21 · 1,254 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.