Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.090	10.230	10.060	10.080	10.031	23,599
2026-07-21	9.990	10.150	9.970	10.140	10.091	133,153
2026-07-20	10.160	10.180	9.980	10.030	9.981	30,037
2026-07-17	10.080	10.080	9.840	9.950	9.902	64,441
2026-07-16	10.070	10.230	10.070	10.110	10.061	21,965
2026-07-15	10.130	10.180	10.070	10.140	10.091	48,365
2026-07-14	10.160	10.160	9.920	9.950	9.902	50,969
2026-07-13	10.040	10.080	9.960	10.000	9.951	43,141
2026-07-10	10.150	10.180	9.960	10.030	9.981	36,264
2026-07-09	10.240	10.240	10.030	10.120	10.071	39,879
2026-07-08	10.090	10.170	9.930	10.120	10.071	57,451
2026-07-07	10.230	10.250	10.020	10.110	10.061	54,142
2026-07-06	10.280	10.280	10.020	10.190	10.140	77,271
2026-07-03	10.280	10.280	9.930	10.010	9.961	31,985
2026-07-02	9.890	10.080	9.730	9.810	9.762	97,350
2026-06-30	10.050	10.080	9.870	10.000	9.951	75,482
2026-06-29	10.160	10.160	9.820	9.920	9.822	52,317
2026-06-26	10.000	10.020	9.890	9.920	9.822	38,687
2026-06-25	10.070	10.220	10.000	10.000	9.901	49,240
2026-06-24	10.130	10.250	9.960	10.070	9.971	62,980
2026-06-23	10.280	10.290	10.110	10.110	10.010	29,915
2026-06-22	10.310	10.490	10.260	10.290	10.188	25,362
2026-06-19	10.200	10.370	10.200	10.260	10.159	27,841
2026-06-18	10.270	10.400	10.210	10.240	10.139	22,908
2026-06-17	10.280	10.480	10.200	10.220	10.119	53,368
2026-06-16	10.500	10.500	10.260	10.290	10.188	62,233
2026-06-15	10.860	10.860	10.470	10.490	10.386	81,967
2026-06-12	10.580	10.580	10.410	10.470	10.367	48,110
2026-06-11	10.400	10.500	10.270	10.420	10.317	49,633
2026-06-10	10.910	10.910	10.330	10.370	10.268	105,112
2026-06-09	11.150	11.190	10.710	10.910	10.802	69,720
2026-06-08	11.150	11.230	11.010	11.040	10.931	57,785
2026-06-05	11.410	11.410	10.980	11.080	10.971	57,385
2026-06-04	11.510	11.510	11.230	11.420	11.307	40,508
2026-06-03	11.640	11.720	11.510	11.510	11.396	65,967
2026-06-02	11.500	11.700	11.320	11.580	11.466	85,610
2026-06-01	11.450	11.650	11.410	11.470	11.357	62,207
2026-05-29	11.510	11.590	11.330	11.490	11.376	89,829
2026-05-28	11.480	11.690	11.400	11.430	11.317	122,866
2026-05-27	11.300	11.545	11.300	11.490	11.376	105,899
2026-05-26	11.460	11.670	11.230	11.250	11.139	147,019
2026-05-25	10.590	11.390	10.590	11.300	11.188	192,944
2026-05-22	10.440	10.900	10.440	10.880	10.773	157,639
2026-05-21	10.230	10.510	10.200	10.420	10.317	66,807
2026-05-20	10.110	10.400	10.110	10.230	10.129	97,396
2026-05-19	10.320	10.700	10.040	10.090	9.990	160,075
2026-05-15	10.660	10.660	10.360	10.370	10.268	103,966
2026-05-14	10.600	10.930	10.590	10.710	10.604	93,494
2026-05-13	10.660	10.745	10.570	10.610	10.505	99,684
2026-05-12	10.660	10.700	10.520	10.570	10.466	49,696
2026-05-11	10.750	10.960	10.710	10.770	10.664	90,166
2026-05-08	10.640	10.870	10.640	10.800	10.693	114,030
2026-05-07	10.350	10.620	10.340	10.550	10.446	116,021
2026-05-06	10.330	10.510	10.320	10.320	10.218	101,758
2026-05-05	10.200	10.450	10.200	10.230	10.129	176,355
2026-05-04	9.930	10.430	9.560	10.340	10.238	244,708
2026-05-01	10.090	10.090	9.500	10.030	9.931	151,215
2026-04-30	9.500	10.130	9.500	10.040	9.941	141,139
2026-04-29	9.410	9.630	9.400	9.530	9.436	36,381
2026-04-28	9.740	9.740	9.580	9.580	9.485	27,133

← NewerPage 2 of 21 · 1,254 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.