Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	12.190	12.530	11.920	11.950	11.296	411,530
2024-03-01	12.380	12.540	11.450	12.200	11.532	1,971,625
2024-02-29	14.050	14.090	13.830	13.900	13.139	139,419
2024-02-28	14.120	14.270	13.900	14.010	13.243	206,716
2024-02-27	13.930	14.220	13.930	14.200	13.422	98,711
2024-02-26	14.050	14.180	13.960	13.980	13.214	109,808
2024-02-23	13.800	14.210	13.760	14.120	13.347	107,863
2024-02-22	14.110	14.220	13.980	14.000	13.233	72,741
2024-02-21	13.950	14.100	13.920	14.030	13.262	49,271
2024-02-20	13.900	14.000	13.800	13.960	13.196	164,167
2024-02-16	14.060	14.145	13.920	13.990	13.224	169,223
2024-02-15	13.930	14.210	13.930	14.190	13.413	113,081
2024-02-14	13.960	14.030	13.820	13.860	13.101	183,619
2024-02-13	14.030	14.070	13.800	13.950	13.186	82,117
2024-02-12	14.140	14.250	14.040	14.210	13.432	62,806
2024-02-09	13.860	14.070	13.630	14.070	13.300	125,165
2024-02-08	14.200	14.250	13.820	13.930	13.167	255,228
2024-02-07	14.300	14.360	14.200	14.210	13.432	112,338
2024-02-06	14.250	14.430	14.220	14.260	13.479	128,219
2024-02-05	14.220	14.360	14.065	14.220	13.441	91,867
2024-02-02	14.120	14.450	14.120	14.330	13.545	71,149
2024-02-01	13.890	14.370	13.880	14.290	13.507	189,185
2024-01-31	13.740	13.920	13.670	13.810	13.054	146,877
2024-01-30	13.920	13.920	13.770	13.770	13.016	97,875
2024-01-29	13.660	13.890	13.530	13.840	13.082	103,314
2024-01-26	13.870	13.930	13.735	13.780	13.025	112,077
2024-01-25	13.880	13.900	13.690	13.780	13.025	139,814
2024-01-24	13.940	13.990	13.700	13.840	13.082	209,918
2024-01-23	13.920	13.950	13.610	13.810	13.054	105,536
2024-01-22	13.690	14.020	13.670	13.770	13.016	152,291
2024-01-19	13.460	13.630	13.230	13.610	12.865	130,283
2024-01-18	13.370	13.620	13.280	13.450	12.713	159,632
2024-01-17	13.450	13.450	13.220	13.370	12.638	104,655
2024-01-16	13.220	13.570	13.220	13.520	12.780	135,483
2024-01-15	13.500	13.560	13.360	13.360	12.628	51,819
2024-01-12	13.930	14.000	13.450	13.560	12.817	174,897
2024-01-11	13.960	13.960	13.510	13.820	13.063	170,862
2024-01-10	13.860	13.900	13.660	13.850	13.092	114,027
2024-01-09	14.050	14.180	13.805	13.850	13.092	227,777
2024-01-08	14.100	14.170	13.970	14.150	13.375	123,701
2024-01-05	14.010	14.210	13.920	14.100	13.328	360,670
2024-01-04	13.910	14.090	13.820	14.050	13.281	114,650
2024-01-03	14.280	14.280	13.815	13.960	13.196	232,273
2024-01-02	14.320	14.590	14.190	14.450	13.659	289,048
2023-12-29	14.260	14.460	14.260	14.340	13.555	47,381
2023-12-28	14.280	14.390	14.180	14.370	13.583	53,972
2023-12-27	14.100	14.500	14.060	14.370	13.536	117,844
2023-12-22	14.180	14.180	13.920	14.100	13.282	221,844
2023-12-21	13.880	14.210	13.880	14.110	13.291	445,730
2023-12-20	14.060	14.140	13.750	13.780	12.980	195,907
2023-12-19	13.780	14.290	13.580	14.100	13.282	299,682
2023-12-18	13.210	13.475	13.210	13.340	12.566	135,998
2023-12-15	13.700	13.700	13.130	13.170	12.406	148,614
2023-12-14	12.960	13.640	12.960	13.550	12.763	197,922
2023-12-13	12.600	12.920	12.500	12.920	12.170	104,837
2023-12-12	12.610	12.730	12.480	12.590	11.859	101,295
2023-12-11	12.410	12.670	12.410	12.640	11.906	53,841
2023-12-08	12.600	12.750	12.480	12.500	11.774	113,044
2023-12-07	12.680	12.680	12.530	12.600	11.869	98,831
2023-12-06	12.500	12.850	12.500	12.680	11.944	129,557

← NewerPage 12 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.