Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.570	12.570	12.150	12.260	11.415	391,532
2023-03-16	12.010	12.740	12.000	12.610	11.741	376,303
2023-03-15	12.630	12.630	11.770	12.120	11.285	664,559
2023-03-14	13.960	13.960	12.830	12.910	12.020	554,712
2023-03-13	13.810	14.020	13.640	13.830	12.877	299,700
2023-03-10	14.500	14.590	14.090	14.180	13.203	288,894
2023-03-09	15.000	15.010	14.550	14.620	13.613	286,424
2023-03-08	14.930	15.225	14.850	15.110	14.069	197,693
2023-03-07	14.770	15.020	14.770	14.910	13.883	273,543
2023-03-06	15.040	15.200	14.840	14.900	13.873	220,518
2023-03-03	14.900	15.370	14.670	15.040	14.004	830,292
2023-03-02	14.100	14.370	14.000	14.200	13.222	184,381
2023-03-01	13.990	14.530	13.960	14.160	13.184	331,384
2023-02-28	13.580	14.000	13.550	13.980	13.017	247,961
2023-02-27	13.570	13.830	13.480	13.660	12.719	132,901
2023-02-24	13.360	13.560	13.300	13.420	12.495	151,557
2023-02-23	13.790	13.900	13.570	13.590	12.654	164,098
2023-02-22	13.130	13.670	13.130	13.660	12.719	173,287
2023-02-21	13.470	13.530	12.980	13.170	12.262	220,173
2023-02-17	13.540	13.690	13.350	13.580	12.644	102,334
2023-02-16	13.700	13.780	13.590	13.620	12.681	130,183
2023-02-15	13.420	13.840	13.420	13.800	12.849	163,427
2023-02-14	13.300	13.530	13.300	13.440	12.514	134,343
2023-02-13	13.070	13.340	13.020	13.330	12.411	113,196
2023-02-10	13.450	13.470	12.700	13.050	12.151	349,447
2023-02-09	13.800	13.950	13.590	13.610	12.672	130,944
2023-02-08	13.740	13.850	13.670	13.790	12.840	83,917
2023-02-07	13.780	13.895	13.700	13.790	12.840	132,548
2023-02-06	13.750	13.850	13.700	13.800	12.849	97,780
2023-02-03	13.600	13.950	13.600	13.840	12.886	289,875
2023-02-02	13.800	13.980	13.590	13.780	12.830	372,496
2023-02-01	13.060	13.855	13.010	13.770	12.821	488,706
2023-01-31	12.710	13.040	12.710	12.870	11.983	245,091
2023-01-30	12.670	12.885	12.610	12.650	11.778	334,713
2023-01-27	12.770	12.890	12.750	12.770	11.890	171,431
2023-01-26	12.330	12.820	12.310	12.790	11.909	285,437
2023-01-25	11.800	12.340	11.790	12.290	11.443	216,476
2023-01-24	11.880	11.930	11.630	11.820	11.006	173,725
2023-01-23	11.780	12.210	11.770	12.060	11.229	207,225
2023-01-20	11.770	12.040	11.740	11.740	10.931	98,068
2023-01-19	12.050	12.050	11.850	11.890	11.071	156,590
2023-01-18	11.980	12.200	11.870	12.180	11.341	205,507
2023-01-17	11.810	11.970	11.800	11.970	11.145	101,865
2023-01-16	11.720	11.910	11.720	11.910	11.089	116,469
2023-01-13	11.640	11.940	11.640	11.860	11.043	85,836
2023-01-12	11.750	11.800	11.600	11.770	10.959	90,330
2023-01-11	11.680	11.740	11.590	11.740	10.931	45,476
2023-01-10	11.620	11.670	11.580	11.650	10.847	65,207
2023-01-09	11.670	11.840	11.540	11.620	10.819	153,514
2023-01-06	11.290	11.600	11.190	11.600	10.801	173,101
2023-01-05	11.270	11.355	11.120	11.270	10.493	92,830
2023-01-04	11.170	11.330	11.040	11.330	10.549	115,506
2023-01-03	11.110	11.420	11.045	11.070	10.307	185,229
2022-12-30	11.190	11.320	11.150	11.260	10.484	162,879
2022-12-29	10.680	11.270	10.680	11.240	10.465	176,539
2022-12-28	10.500	10.700	10.345	10.640	9.860	282,214
2022-12-23	10.790	10.910	10.620	10.710	9.925	271,469
2022-12-22	11.050	11.050	10.290	10.750	9.962	731,653
2022-12-21	11.190	11.250	11.090	11.160	10.342	249,464
2022-12-20	11.220	11.300	11.055	11.080	10.268	281,639

← NewerPage 16 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.