Martinrea International Inc. historical data
| 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 |
| 2021-10-20 | 11.500 | 11.750 | 11.130 | 11.590 | 10.522 | 327,502 |
| 2021-10-19 | 11.900 | 11.900 | 11.570 | 11.600 | 10.531 | 311,170 |
| 2021-10-18 | 11.910 | 12.030 | 11.870 | 11.880 | 10.786 | 210,528 |
| 2021-10-15 | 12.150 | 12.170 | 12.025 | 12.050 | 10.940 | 181,144 |
| 2021-10-14 | 11.970 | 12.130 | 11.880 | 12.100 | 10.985 | 241,051 |
← NewerPage 21 of 21 · 1,259 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.