Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	12.350	12.690	12.350	12.490	11.765	275,311
2023-12-04	12.350	12.490	12.290	12.410	11.690	94,429
2023-12-01	12.020	12.350	11.820	12.320	11.605	165,379
2023-11-30	11.950	12.010	11.800	11.980	11.285	149,949
2023-11-29	11.900	12.030	11.780	11.960	11.266	179,477
2023-11-28	11.990	11.990	11.680	11.760	11.077	112,961
2023-11-27	12.060	12.100	11.940	12.030	11.332	58,927
2023-11-24	12.110	12.220	12.080	12.110	11.407	30,681
2023-11-23	12.280	12.310	12.150	12.170	11.464	26,632
2023-11-22	12.390	12.390	12.140	12.140	11.435	108,364
2023-11-21	12.740	12.740	12.320	12.370	11.652	120,286
2023-11-20	12.720	12.730	12.410	12.650	11.916	113,070
2023-11-17	12.800	12.900	12.630	12.720	11.982	75,185
2023-11-16	12.830	12.890	12.480	12.700	11.963	119,716
2023-11-15	12.890	13.040	12.730	12.810	12.066	163,730
2023-11-14	12.500	13.040	12.500	12.990	12.236	244,268
2023-11-13	12.530	12.770	12.425	12.570	11.840	114,445
2023-11-10	12.040	12.570	12.040	12.530	11.803	181,161
2023-11-09	12.950	13.080	11.910	11.980	11.285	576,805
2023-11-08	12.500	12.600	12.370	12.580	11.850	186,565
2023-11-07	12.310	12.400	12.070	12.380	11.661	157,913
2023-11-06	12.160	12.330	12.100	12.260	11.548	101,407
2023-11-03	11.870	12.380	11.840	12.200	11.492	150,581
2023-11-02	11.620	11.840	11.570	11.710	11.030	117,489
2023-11-01	11.310	11.580	11.250	11.490	10.823	93,067
2023-10-31	11.370	11.440	11.220	11.430	10.767	138,869
2023-10-30	11.310	11.750	11.310	11.480	10.814	77,341
2023-10-27	11.620	11.630	11.295	11.320	10.663	88,563
2023-10-26	11.640	11.770	11.490	11.520	10.851	161,879
2023-10-25	11.360	11.630	11.350	11.430	10.767	84,917
2023-10-24	11.750	11.790	11.560	11.590	10.917	126,148
2023-10-23	11.380	11.740	11.380	11.610	10.936	134,875
2023-10-20	11.460	11.550	11.270	11.440	10.776	180,846
2023-10-19	11.590	11.690	11.440	11.480	10.814	142,665
2023-10-18	11.990	11.990	11.655	11.670	10.993	122,045
2023-10-17	12.000	12.200	11.920	12.040	11.341	87,135
2023-10-16	12.000	12.280	11.920	12.100	11.398	140,072
2023-10-13	12.240	12.240	12.010	12.030	11.332	137,432
2023-10-12	12.760	12.760	12.100	12.130	11.426	100,103
2023-10-11	12.570	12.920	12.570	12.760	12.019	277,659
2023-10-10	12.420	12.650	12.395	12.500	11.774	64,284
2023-10-06	11.970	12.420	11.920	12.410	11.690	142,027
2023-10-05	12.010	12.065	11.820	12.030	11.332	75,745
2023-10-04	11.960	12.110	11.840	12.060	11.360	82,004
2023-10-03	12.180	12.430	11.990	12.060	11.360	132,738
2023-10-02	12.600	12.600	12.170	12.300	11.586	87,728
2023-09-29	12.510	12.670	12.460	12.510	11.784	127,962
2023-09-28	12.200	12.410	12.200	12.380	11.661	188,337
2023-09-27	12.210	12.460	12.150	12.320	11.558	146,631
2023-09-26	12.560	12.600	12.160	12.200	11.445	225,403
2023-09-25	12.550	12.900	12.550	12.740	11.952	175,311
2023-09-22	12.500	12.910	12.500	12.610	11.830	212,496
2023-09-21	12.710	12.845	12.420	12.450	11.680	239,036
2023-09-20	13.020	13.220	12.810	12.840	12.046	189,859
2023-09-19	12.870	13.090	12.870	13.000	12.196	85,056
2023-09-18	12.680	12.950	12.680	12.870	12.074	173,652
2023-09-15	12.910	13.040	12.680	12.740	11.952	791,848
2023-09-14	12.970	13.000	12.700	12.940	12.139	435,747
2023-09-13	13.520	13.520	12.780	12.930	12.130	355,498
2023-09-12	13.410	13.705	13.410	13.530	12.693	178,592

← NewerPage 13 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.