Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	8.850	8.870	8.640	8.730	8.003	230,513
2022-04-01	8.970	8.970	8.720	8.790	8.058	307,524
2022-03-31	9.150	9.160	8.950	8.980	8.232	291,858
2022-03-30	9.220	9.230	9.105	9.150	8.388	160,381
2022-03-29	8.950	9.410	8.950	9.350	8.526	295,516
2022-03-28	8.990	9.040	8.870	8.950	8.161	161,825
2022-03-25	9.110	9.140	8.930	8.980	8.188	165,483
2022-03-24	9.180	9.200	9.020	9.060	8.261	158,315
2022-03-23	9.180	9.230	9.040	9.120	8.316	192,856
2022-03-22	9.170	9.370	9.160	9.180	8.371	211,064
2022-03-21	9.280	9.470	9.080	9.130	8.325	281,548
2022-03-18	8.890	9.220	8.840	9.200	8.389	429,972
2022-03-17	8.820	8.985	8.790	8.940	8.152	210,619
2022-03-16	8.600	8.890	8.530	8.880	8.097	368,015
2022-03-15	8.140	8.520	8.140	8.500	7.751	322,245
2022-03-14	8.320	8.420	8.080	8.140	7.422	281,667
2022-03-11	8.580	8.620	8.270	8.270	7.541	224,913
2022-03-10	8.520	8.570	8.400	8.500	7.751	372,413
2022-03-09	8.620	8.700	8.470	8.650	7.887	546,490
2022-03-08	8.460	8.580	7.860	8.350	7.614	501,033
2022-03-07	8.460	8.470	7.840	8.020	7.313	922,757
2022-03-04	8.500	8.830	8.380	8.460	7.714	1,327,245
2022-03-03	9.360	9.370	9.020	9.130	8.325	402,748
2022-03-02	9.530	9.530	9.300	9.360	8.535	411,963
2022-03-01	9.800	9.810	9.400	9.470	8.635	439,169
2022-02-28	9.890	9.975	9.820	9.890	9.018	209,640
2022-02-25	10.010	10.060	9.780	10.040	9.155	247,048
2022-02-24	9.700	10.010	9.480	9.980	9.100	415,984
2022-02-23	10.010	10.110	9.840	9.870	9.000	237,042
2022-02-22	9.900	10.030	9.770	9.940	9.064	288,075
2022-02-18	9.970	10.060	9.880	9.990	9.109	157,326
2022-02-17	10.130	10.130	9.940	9.970	9.091	182,887
2022-02-16	10.110	10.270	10.100	10.170	9.273	120,293
2022-02-15	10.100	10.270	10.060	10.180	9.282	253,562
2022-02-14	10.030	10.080	9.910	9.990	9.109	198,870
2022-02-11	10.350	10.390	9.960	10.040	9.155	354,857
2022-02-10	10.550	10.605	10.330	10.370	9.456	208,965
2022-02-09	10.300	10.470	10.280	10.460	9.538	181,800
2022-02-08	10.170	10.225	10.000	10.220	9.319	259,141
2022-02-07	10.210	10.270	10.030	10.180	9.282	175,285
2022-02-04	10.300	10.320	10.070	10.220	9.319	215,793
2022-02-03	10.280	10.400	10.110	10.180	9.282	234,748
2022-02-02	10.500	10.730	10.310	10.320	9.410	322,270
2022-02-01	10.630	10.630	10.290	10.580	9.647	400,290
2022-01-31	10.190	10.510	10.080	10.480	9.556	258,321
2022-01-28	10.070	10.180	9.930	10.180	9.282	348,504
2022-01-27	10.070	10.320	9.970	10.090	9.200	335,745
2022-01-26	10.270	10.270	9.920	10.050	9.164	561,401
2022-01-25	10.130	10.165	9.790	10.070	9.182	494,814
2022-01-24	9.910	10.360	9.620	10.350	9.437	520,971
2022-01-21	10.490	10.490	10.080	10.140	9.246	449,909
2022-01-20	11.040	11.040	10.510	10.510	9.583	288,334
2022-01-19	11.610	11.610	11.000	11.000	10.030	340,457
2022-01-18	11.750	11.790	11.490	11.560	10.541	186,242
2022-01-17	11.630	11.920	11.620	11.910	10.860	100,882
2022-01-14	11.530	11.740	11.490	11.640	10.614	227,241
2022-01-13	11.580	11.620	11.420	11.570	10.550	207,156
2022-01-12	11.540	11.590	11.200	11.450	10.440	174,019
2022-01-11	11.440	11.510	11.310	11.450	10.440	341,831
2022-01-10	11.410	11.450	11.080	11.420	10.413	132,077

← NewerPage 20 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.