Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	11.490	11.560	11.250	11.430	10.422	164,605
2022-01-06	11.570	11.640	11.310	11.480	10.468	120,279
2022-01-05	11.610	11.870	11.460	11.500	10.486	322,050
2022-01-04	11.560	11.730	11.520	11.570	10.550	236,037
2021-12-31	11.520	11.530	11.400	11.500	10.486	69,584
2021-12-30	11.510	11.660	11.500	11.500	10.486	136,382
2021-12-29	11.740	11.830	11.500	11.560	10.495	241,467
2021-12-24	11.350	11.780	11.350	11.720	10.640	231,647
2021-12-23	10.950	11.350	10.915	11.340	10.295	241,245
2021-12-22	10.740	10.930	10.720	10.880	9.878	146,981
2021-12-21	10.460	10.790	10.460	10.760	9.769	255,142
2021-12-20	10.340	10.410	10.160	10.390	9.433	209,389
2021-12-17	10.470	10.600	10.240	10.510	9.542	454,617
2021-12-16	10.570	10.850	10.480	10.500	9.533	246,797
2021-12-15	10.670	10.670	10.220	10.570	9.596	299,892
2021-12-14	10.710	10.770	10.540	10.730	9.742	303,835
2021-12-13	11.060	11.080	10.660	10.780	9.787	271,609
2021-12-10	10.950	11.200	10.850	11.070	10.050	257,454
2021-12-09	11.000	11.180	10.930	10.930	9.923	251,698
2021-12-08	11.430	11.430	11.050	11.050	10.032	244,795
2021-12-07	11.000	11.490	10.950	11.260	10.223	519,638
2021-12-06	10.890	10.970	10.690	10.910	9.905	343,656
2021-12-03	10.710	10.920	10.670	10.840	9.841	546,030
2021-12-02	10.250	10.780	10.250	10.750	9.760	551,165
2021-12-01	10.080	10.380	10.010	10.260	9.315	1,027,047
2021-11-30	10.100	10.140	9.590	9.850	8.943	783,730
2021-11-29	10.370	10.410	10.100	10.180	9.242	345,659
2021-11-26	10.570	10.570	10.240	10.370	9.415	353,095
2021-11-25	10.790	10.790	10.600	10.710	9.723	103,120
2021-11-24	10.900	10.940	10.680	10.700	9.714	336,795
2021-11-23	10.950	11.050	10.800	10.880	9.878	363,618
2021-11-22	10.520	10.890	10.450	10.850	9.851	424,933
2021-11-19	10.820	10.820	10.450	10.510	9.542	305,419
2021-11-18	10.990	11.000	10.830	10.830	9.832	242,009
2021-11-17	10.970	11.030	10.850	10.920	9.914	218,119
2021-11-16	11.060	11.100	10.960	10.970	9.959	171,648
2021-11-15	10.980	11.150	10.920	11.050	10.032	467,315
2021-11-12	10.980	11.160	10.900	10.950	9.941	291,444
2021-11-11	10.970	11.000	10.790	10.860	9.860	239,570
2021-11-10	10.810	11.220	10.810	10.910	9.905	576,174
2021-11-09	10.760	10.990	10.650	10.860	9.860	1,204,097
2021-11-08	10.540	10.850	10.390	10.800	9.805	1,369,291
2021-11-05	10.860	11.130	10.310	10.390	9.433	2,679,341
2021-11-04	11.820	11.960	11.720	11.730	10.649	219,678
2021-11-03	11.660	11.840	11.560	11.780	10.695	332,034
2021-11-02	11.810	11.830	11.590	11.650	10.577	188,512
2021-11-01	11.590	11.950	11.450	11.780	10.695	401,924
2021-10-29	11.500	11.630	11.480	11.490	10.432	193,404
2021-10-28	11.070	11.550	11.070	11.490	10.432	375,436
2021-10-27	11.200	11.200	11.010	11.030	10.014	249,704
2021-10-26	11.420	11.420	11.200	11.200	10.168	180,941
2021-10-25	11.410	11.440	11.270	11.380	10.332	179,566
2021-10-22	11.550	11.620	11.360	11.360	10.314	190,220
2021-10-21	11.530	11.620	11.450	11.530	10.468	135,769

← NewerPage 21 of 21 · 1,254 trading days

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.