Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	11.900	11.900	11.210	11.230	10.407	319,544
2022-12-16	12.030	12.120	11.890	11.890	11.019	293,642
2022-12-15	12.130	12.280	11.970	12.120	11.232	332,172
2022-12-14	12.310	12.420	12.140	12.280	11.380	285,625
2022-12-13	12.450	12.540	12.220	12.230	11.334	213,463
2022-12-12	12.260	12.480	12.200	12.240	11.343	383,067
2022-12-09	12.050	12.340	11.970	12.310	11.408	249,339
2022-12-08	11.830	12.200	11.830	12.180	11.287	336,385
2022-12-07	11.870	11.990	11.780	11.820	10.954	192,657
2022-12-06	11.840	11.900	11.680	11.810	10.945	212,970
2022-12-05	12.060	12.060	11.790	11.800	10.935	202,021
2022-12-02	11.900	12.070	11.800	12.060	11.176	280,263
2022-12-01	11.910	12.145	11.870	11.980	11.102	217,122
2022-11-30	11.890	11.970	11.640	11.910	11.037	304,839
2022-11-29	11.660	11.960	11.590	11.900	11.028	176,519
2022-11-28	11.710	11.770	11.600	11.610	10.759	92,834
2022-11-25	11.820	11.900	11.720	11.790	10.926	107,113
2022-11-24	11.660	11.880	11.630	11.830	10.963	74,762
2022-11-23	11.830	11.830	11.600	11.730	10.870	139,910
2022-11-22	11.950	11.950	11.750	11.850	10.982	198,444
2022-11-21	11.620	11.940	11.590	11.910	11.037	335,442
2022-11-18	11.510	11.730	11.450	11.730	10.870	335,795
2022-11-17	11.110	11.510	11.070	11.430	10.592	361,464
2022-11-16	11.330	11.420	11.260	11.310	10.481	316,801
2022-11-15	11.200	11.640	11.200	11.470	10.629	519,777
2022-11-14	11.360	11.500	11.120	11.120	10.305	347,518
2022-11-11	11.280	11.710	11.240	11.400	10.565	702,336
2022-11-10	10.800	11.270	10.780	11.200	10.379	746,221
2022-11-09	10.780	11.040	10.510	10.510	9.740	481,620
2022-11-08	10.710	10.955	10.700	10.870	10.073	457,309
2022-11-07	10.780	10.940	10.680	10.710	9.925	416,900
2022-11-04	10.330	10.890	10.300	10.740	9.953	664,163
2022-11-03	9.930	10.320	9.930	10.240	9.490	835,860
2022-11-02	9.620	10.740	9.620	10.000	9.267	1,232,294
2022-11-01	8.890	8.890	8.750	8.860	8.211	258,522
2022-10-31	8.720	8.840	8.710	8.730	8.090	176,966
2022-10-28	8.750	8.840	8.720	8.740	8.100	316,859
2022-10-27	8.770	8.900	8.770	8.780	8.137	244,038
2022-10-26	8.790	8.850	8.720	8.740	8.100	328,119
2022-10-25	8.680	8.850	8.680	8.790	8.146	287,653
2022-10-24	8.590	8.740	8.555	8.690	8.053	357,359
2022-10-21	8.590	8.640	8.390	8.580	7.951	721,173
2022-10-20	8.720	8.750	8.550	8.600	7.970	463,461
2022-10-19	8.520	8.770	8.520	8.750	8.109	254,195
2022-10-18	8.670	8.670	8.400	8.570	7.942	349,832
2022-10-17	8.380	8.530	8.380	8.530	7.905	150,469
2022-10-14	8.330	8.350	8.110	8.260	7.655	304,095
2022-10-13	8.060	8.310	8.000	8.200	7.599	865,212
2022-10-12	8.190	8.230	8.090	8.160	7.562	272,926
2022-10-11	8.510	8.520	8.150	8.200	7.599	398,084
2022-10-07	8.750	8.815	8.610	8.680	8.044	152,131
2022-10-06	8.750	8.940	8.740	8.860	8.211	184,058
2022-10-05	8.660	8.820	8.550	8.790	8.146	276,679
2022-10-04	8.790	9.000	8.740	8.780	8.137	223,793
2022-10-03	8.590	8.720	8.445	8.620	7.988	301,571
2022-09-30	8.570	8.660	8.420	8.550	7.923	220,215
2022-09-29	9.250	9.250	8.480	8.620	7.988	708,231
2022-09-28	9.550	9.590	9.340	9.380	8.693	847,974
2022-09-27	9.680	9.830	9.570	9.630	8.878	190,230
2022-09-26	9.400	9.700	9.400	9.620	8.869	346,028

← NewerPage 17 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.