Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.780	9.970	9.740	9.770	9.673	118,701
2026-04-24	9.790	9.820	9.700	9.740	9.644	58,980
2026-04-23	9.500	9.780	9.360	9.700	9.604	93,070
2026-04-22	9.590	9.680	9.530	9.540	9.446	64,048
2026-04-21	9.690	9.800	9.580	9.590	9.495	74,661
2026-04-20	9.690	9.700	9.550	9.620	9.525	44,476
2026-04-17	9.270	9.670	9.150	9.550	9.456	136,142
2026-04-16	8.960	9.290	8.960	9.220	9.129	93,970
2026-04-15	9.500	9.500	8.880	8.950	8.862	203,266
2026-04-14	9.510	9.630	9.470	9.520	9.426	21,772
2026-04-13	9.510	9.570	9.380	9.500	9.406	35,404
2026-04-10	9.660	9.660	9.480	9.500	9.406	14,653
2026-04-09	9.730	9.740	9.530	9.550	9.456	52,147
2026-04-08	9.380	9.740	9.380	9.590	9.495	66,350
2026-04-07	9.220	9.270	9.010	9.100	9.010	25,283
2026-04-06	9.390	9.390	9.250	9.260	9.169	35,983
2026-04-02	9.350	9.390	9.200	9.360	9.268	27,533
2026-04-01	9.370	9.530	9.250	9.490	9.396	98,493
2026-03-31	9.140	9.460	9.140	9.340	9.248	124,040
2026-03-30	9.100	9.230	9.050	9.110	8.970	106,717
2026-03-27	9.030	9.050	8.960	8.970	8.833	55,203
2026-03-26	9.260	9.290	9.100	9.130	8.990	39,617
2026-03-25	9.180	9.320	9.090	9.290	9.148	53,614
2026-03-24	9.040	9.160	8.910	9.050	8.911	97,246
2026-03-23	8.730	9.070	8.730	9.060	8.921	88,237
2026-03-20	8.870	8.870	8.720	8.770	8.636	149,929
2026-03-19	9.100	9.100	8.880	8.920	8.783	109,915
2026-03-18	9.350	9.350	9.180	9.190	9.049	61,511
2026-03-17	9.590	9.590	9.370	9.370	9.227	53,470
2026-03-16	9.600	9.620	9.460	9.500	9.355	82,425
2026-03-13	9.890	9.890	9.500	9.550	9.404	99,589
2026-03-12	9.740	9.850	9.690	9.820	9.670	46,339
2026-03-11	9.640	9.960	9.640	9.790	9.640	96,233
2026-03-10	9.540	9.910	9.525	9.710	9.561	148,564
2026-03-09	9.500	9.550	9.180	9.530	9.384	138,702
2026-03-06	10.340	10.340	9.480	9.640	9.492	407,224
2026-03-05	10.520	10.600	10.450	10.550	10.388	106,489
2026-03-04	10.500	10.640	10.490	10.600	10.438	102,526
2026-03-03	10.510	10.580	10.250	10.500	10.339	127,310
2026-03-02	10.630	10.800	10.580	10.650	10.487	48,606
2026-02-27	10.700	10.810	10.540	10.710	10.546	89,927
2026-02-26	10.800	10.950	10.600	10.900	10.733	55,526
2026-02-25	10.890	10.890	10.740	10.830	10.664	65,274
2026-02-24	10.720	10.950	10.690	10.920	10.753	61,316
2026-02-23	10.690	10.950	10.510	10.700	10.536	76,024
2026-02-20	10.910	10.960	10.800	10.840	10.674	39,997
2026-02-19	10.900	10.990	10.760	10.990	10.822	52,138
2026-02-18	11.130	11.130	10.920	11.020	10.851	50,146
2026-02-17	10.810	11.140	10.690	11.070	10.900	147,391
2026-02-13	10.380	11.035	10.380	10.810	10.644	223,136
2026-02-12	10.210	10.340	10.150	10.280	10.123	71,236
2026-02-11	10.370	10.400	10.150	10.210	10.054	29,982
2026-02-10	10.100	10.345	10.090	10.280	10.123	108,003
2026-02-09	9.840	10.090	9.800	10.010	9.857	44,481
2026-02-06	9.810	9.960	9.760	9.900	9.748	106,859
2026-02-05	9.920	9.930	9.680	9.760	9.611	105,237
2026-02-04	9.820	10.010	9.820	9.950	9.798	276,468
2026-02-03	9.700	9.860	9.665	9.780	9.630	75,793
2026-02-02	9.650	9.710	9.450	9.710	9.561	148,350
2026-01-30	9.700	9.750	9.650	9.710	9.561	88,878

← NewerPage 3 of 5 · 251 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.