Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	9.650	9.750	9.370	9.490	8.749	196,851
2022-09-22	10.050	10.090	9.810	9.850	9.081	257,941
2022-09-21	10.310	10.360	10.020	10.040	9.256	422,901
2022-09-20	10.350	10.350	10.220	10.260	9.459	219,716
2022-09-19	10.040	10.485	10.040	10.390	9.579	374,525
2022-09-16	10.070	10.280	9.750	10.260	9.459	2,136,633
2022-09-15	10.220	10.440	10.095	10.120	9.330	318,336
2022-09-14	10.670	10.670	10.225	10.260	9.459	402,536
2022-09-13	10.730	10.730	10.520	10.640	9.809	284,984
2022-09-12	10.810	10.950	10.780	10.880	10.030	292,146
2022-09-09	10.750	10.795	10.680	10.740	9.901	174,371
2022-09-08	10.510	10.640	10.330	10.640	9.809	172,385
2022-09-07	10.260	10.670	10.260	10.600	9.772	341,846
2022-09-06	10.530	10.550	10.060	10.300	9.496	532,508
2022-09-02	10.330	10.560	10.210	10.430	9.615	295,480
2022-09-01	10.220	10.220	9.880	10.220	9.422	226,644
2022-08-31	10.590	10.590	10.280	10.350	9.542	219,705
2022-08-30	10.640	10.700	10.450	10.570	9.745	189,996
2022-08-29	10.360	10.680	10.290	10.610	9.781	268,719
2022-08-26	10.740	10.780	10.430	10.490	9.671	261,874
2022-08-25	10.660	10.800	10.570	10.740	9.901	181,281
2022-08-24	10.590	10.740	10.530	10.660	9.828	315,139
2022-08-23	10.570	10.750	10.480	10.580	9.754	308,517
2022-08-22	11.140	11.170	10.530	10.560	9.735	596,121
2022-08-19	11.360	11.460	11.190	11.450	10.556	326,939
2022-08-18	11.470	11.490	11.350	11.440	10.547	208,137
2022-08-17	11.350	11.470	11.270	11.470	10.574	685,897
2022-08-16	11.150	11.520	11.110	11.470	10.574	546,307
2022-08-15	10.850	11.150	10.750	11.120	10.252	447,251
2022-08-12	11.020	11.070	10.800	10.950	10.095	306,321
2022-08-11	10.660	11.030	10.600	11.010	10.150	603,378
2022-08-10	10.410	10.695	10.410	10.590	9.763	1,491,085
2022-08-09	10.450	10.700	10.100	10.340	9.533	1,397,536
2022-08-08	9.500	9.760	9.500	9.660	8.906	163,724
2022-08-05	9.490	9.610	9.390	9.470	8.730	295,893
2022-08-04	9.540	9.700	9.440	9.560	8.813	456,397
2022-08-03	9.350	9.410	9.210	9.340	8.611	167,576
2022-08-02	9.320	9.480	9.280	9.310	8.583	336,482
2022-07-29	9.320	9.420	9.250	9.340	8.611	168,283
2022-07-28	9.150	9.350	9.110	9.340	8.611	270,600
2022-07-27	9.090	9.220	9.040	9.150	8.435	462,596
2022-07-26	9.030	9.130	8.980	9.030	8.325	198,425
2022-07-25	9.080	9.160	9.040	9.120	8.408	105,487
2022-07-22	9.190	9.250	9.000	9.060	8.352	123,074
2022-07-21	9.000	9.220	8.940	9.180	8.463	165,417
2022-07-20	8.930	9.080	8.910	9.050	8.343	142,677
2022-07-19	8.660	9.060	8.660	8.980	8.279	293,463
2022-07-18	8.290	8.780	8.290	8.620	7.947	564,916
2022-07-15	8.210	8.270	7.630	8.200	7.560	3,049,721
2022-07-14	8.390	8.410	8.105	8.140	7.504	147,130
2022-07-13	8.320	8.470	8.190	8.470	7.809	89,225
2022-07-12	8.140	8.480	8.140	8.450	7.790	158,896
2022-07-11	8.460	8.475	8.120	8.150	7.514	127,473
2022-07-08	8.430	8.540	8.370	8.460	7.799	90,755
2022-07-07	8.120	8.440	8.120	8.430	7.772	168,340
2022-07-06	7.970	8.070	7.850	8.050	7.421	124,162
2022-07-05	8.200	8.210	7.860	7.970	7.348	404,046
2022-07-04	8.320	8.460	8.290	8.310	7.661	134,117
2022-06-30	8.480	8.490	8.120	8.310	7.661	168,140
2022-06-29	8.860	9.110	8.600	8.620	7.947	208,566

← NewerPage 18 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.