Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.370	13.650	13.370	13.470	12.637	123,042
2023-09-08	13.690	13.690	13.300	13.390	12.562	140,473
2023-09-07	13.770	13.890	13.630	13.690	12.843	128,021
2023-09-06	13.610	13.960	13.560	13.840	12.984	139,871
2023-09-05	13.420	13.670	13.320	13.630	12.787	146,826
2023-09-01	13.660	13.730	13.470	13.580	12.740	110,320
2023-08-31	13.760	14.040	13.620	13.660	12.815	192,786
2023-08-30	13.630	13.930	13.630	13.750	12.899	107,373
2023-08-29	13.310	13.750	13.310	13.630	12.787	121,432
2023-08-28	13.240	13.510	13.090	13.340	12.515	110,329
2023-08-25	13.320	13.530	13.170	13.210	12.393	152,297
2023-08-24	13.560	13.790	13.250	13.310	12.487	161,552
2023-08-23	13.110	13.640	13.060	13.600	12.759	140,467
2023-08-22	12.680	13.160	12.680	13.100	12.289	141,515
2023-08-21	13.130	13.150	12.620	12.790	11.999	171,345
2023-08-18	12.700	13.180	12.700	13.070	12.261	127,002
2023-08-17	13.000	13.090	12.710	12.830	12.036	123,436
2023-08-16	12.970	13.060	12.850	12.930	12.130	196,246
2023-08-15	13.010	13.200	12.990	13.010	12.205	122,848
2023-08-14	13.400	13.450	12.960	13.100	12.289	133,373
2023-08-11	13.150	13.470	13.000	13.380	12.552	218,873
2023-08-10	14.000	14.350	13.050	13.150	12.336	878,333
2023-08-09	14.840	14.840	14.090	14.410	13.518	156,092
2023-08-08	14.980	14.990	14.560	14.810	13.894	188,461
2023-08-04	14.920	15.160	14.510	15.120	14.185	198,798
2023-08-03	14.730	15.000	14.730	14.870	13.950	56,878
2023-08-02	14.500	14.850	14.390	14.850	13.931	225,598
2023-08-01	14.650	15.100	14.520	14.990	14.063	493,262
2023-07-31	14.550	14.850	14.550	14.770	13.856	121,653
2023-07-28	14.600	14.790	14.580	14.640	13.734	74,996
2023-07-27	14.560	14.705	14.500	14.510	13.612	96,817
2023-07-26	14.200	14.540	14.200	14.480	13.584	195,462
2023-07-25	14.300	14.420	14.090	14.220	13.340	128,972
2023-07-24	14.000	14.400	14.000	14.320	13.434	141,831
2023-07-21	14.240	14.300	14.080	14.080	13.209	111,223
2023-07-20	14.170	14.170	13.820	14.080	13.209	240,688
2023-07-19	14.050	14.260	13.970	14.110	13.237	285,157
2023-07-18	13.560	14.110	13.550	14.010	13.143	192,945
2023-07-17	13.170	13.600	13.170	13.590	12.749	123,371
2023-07-14	13.650	13.650	13.050	13.170	12.355	199,556
2023-07-13	13.540	13.650	13.310	13.650	12.805	216,154
2023-07-12	13.440	13.530	13.250	13.470	12.637	162,034
2023-07-11	13.030	13.360	12.940	13.310	12.487	105,780
2023-07-10	13.140	13.220	12.870	13.030	12.224	181,117
2023-07-07	12.910	13.250	12.910	13.090	12.280	80,096
2023-07-06	12.720	13.125	12.700	12.930	12.130	122,070
2023-07-05	13.200	13.200	12.820	12.840	12.046	142,580
2023-07-04	13.200	13.450	13.140	13.200	12.383	35,838
2023-06-30	13.170	13.325	13.130	13.250	12.430	85,763
2023-06-29	13.140	13.270	13.040	13.060	12.252	70,264
2023-06-28	12.740	13.140	12.740	13.100	12.243	93,167
2023-06-27	12.660	13.030	12.660	12.990	12.140	110,220
2023-06-26	12.630	12.940	12.610	12.610	11.785	80,271
2023-06-23	12.730	12.810	12.560	12.590	11.766	120,610
2023-06-22	13.270	13.285	12.790	12.840	12.000	202,276
2023-06-21	13.400	13.525	13.250	13.330	12.458	107,244
2023-06-20	13.430	13.620	13.270	13.400	12.523	114,651
2023-06-19	13.470	13.740	13.400	13.500	12.616	91,462
2023-06-16	13.700	13.745	13.200	13.480	12.598	996,204
2023-06-15	13.500	13.820	13.420	13.650	12.757	200,839

← NewerPage 14 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.