Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.140	13.580	13.140	13.580	12.691	278,036
2023-06-13	12.860	13.210	12.860	13.060	12.205	146,745
2023-06-12	12.640	12.930	12.550	12.770	11.934	168,548
2023-06-09	12.760	12.820	12.400	12.640	11.813	169,720
2023-06-08	12.400	12.970	12.400	12.730	11.897	272,645
2023-06-07	12.220	12.500	12.185	12.340	11.532	197,672
2023-06-06	11.870	12.200	11.830	12.120	11.327	206,759
2023-06-05	11.440	12.030	11.440	11.860	11.084	249,437
2023-06-02	11.380	11.440	11.240	11.390	10.645	328,629
2023-06-01	11.350	11.480	11.180	11.220	10.486	187,888
2023-05-31	11.620	11.890	11.100	11.350	10.607	380,609
2023-05-30	11.930	12.130	11.680	11.720	10.953	214,346
2023-05-29	11.850	12.010	11.850	11.920	11.140	134,508
2023-05-26	11.750	11.930	11.750	11.830	11.056	253,830
2023-05-25	11.890	12.010	11.780	11.780	11.009	140,501
2023-05-24	12.100	12.120	11.800	11.890	11.112	181,598
2023-05-23	12.220	12.300	11.980	12.150	11.355	334,143
2023-05-19	12.370	12.480	12.120	12.140	11.345	175,348
2023-05-18	12.220	12.545	12.220	12.370	11.560	117,511
2023-05-17	12.220	12.290	11.960	12.260	11.458	225,664
2023-05-16	12.220	12.290	12.015	12.060	11.271	129,989
2023-05-15	12.300	12.370	12.190	12.350	11.542	266,451
2023-05-12	12.260	12.370	11.930	12.220	11.420	190,559
2023-05-11	12.240	12.300	12.130	12.210	11.411	215,949
2023-05-10	12.460	12.750	12.145	12.310	11.504	260,491
2023-05-09	12.560	12.570	12.220	12.380	11.570	358,742
2023-05-08	12.270	12.600	12.120	12.580	11.757	409,204
2023-05-05	13.760	13.780	12.000	12.190	11.392	1,113,257
2023-05-04	14.130	14.130	13.540	13.580	12.691	115,983
2023-05-03	14.260	14.450	14.130	14.240	13.308	120,488
2023-05-02	14.280	14.580	14.160	14.380	13.439	134,635
2023-05-01	14.140	14.390	14.140	14.310	13.373	95,783
2023-04-28	14.170	14.230	14.000	14.150	13.224	115,146
2023-04-27	14.120	14.340	13.890	14.200	13.271	183,626
2023-04-26	13.760	14.020	13.680	13.840	12.934	173,802
2023-04-25	13.850	13.920	13.580	13.730	12.831	114,339
2023-04-24	13.840	14.060	13.840	13.960	13.046	141,351
2023-04-21	13.890	13.980	13.720	13.810	12.906	77,055
2023-04-20	14.230	14.300	13.860	14.000	13.084	267,251
2023-04-19	14.390	14.640	14.270	14.500	13.551	212,944
2023-04-18	14.500	14.750	14.480	14.530	13.579	99,669
2023-04-17	14.450	14.595	14.410	14.540	13.588	456,117
2023-04-14	14.730	14.930	14.220	14.510	13.560	239,727
2023-04-13	14.310	14.680	14.310	14.650	13.691	205,734
2023-04-12	14.290	14.490	14.190	14.240	13.308	142,212
2023-04-11	14.000	14.310	14.000	14.230	13.299	113,419
2023-04-10	13.860	13.970	13.720	13.960	13.046	122,393
2023-04-05	14.160	14.330	13.930	14.030	13.112	254,474
2023-04-04	14.550	14.640	14.250	14.310	13.373	175,915
2023-04-03	14.710	14.800	14.310	14.530	13.579	243,777
2023-03-31	14.230	14.800	14.230	14.570	13.616	263,832
2023-03-30	13.790	14.240	13.610	14.210	13.280	225,755
2023-03-29	13.360	13.630	13.260	13.520	12.588	146,518
2023-03-28	13.380	13.500	13.070	13.250	12.337	129,870
2023-03-27	13.310	13.560	13.170	13.390	12.467	201,595
2023-03-24	13.370	13.380	13.140	13.250	12.337	141,849
2023-03-23	13.200	13.600	13.200	13.460	12.533	220,714
2023-03-22	13.070	13.355	12.950	13.140	12.235	245,445
2023-03-21	12.670	13.270	12.670	13.090	12.188	256,257
2023-03-20	12.350	12.730	12.250	12.480	11.620	316,784

← NewerPage 15 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.