Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	9.620	9.870	9.580	9.710	9.561	74,438
2026-01-28	9.780	9.780	9.620	9.630	9.483	112,890
2026-01-27	9.860	9.890	9.730	9.770	9.620	337,914
2026-01-26	10.150	10.150	9.810	9.900	9.748	79,764
2026-01-23	10.370	10.370	10.070	10.180	10.024	76,998
2026-01-22	10.510	10.580	10.340	10.340	10.182	33,787
2026-01-21	10.380	10.540	10.370	10.500	10.339	29,771
2026-01-20	10.370	10.490	10.360	10.380	10.221	62,642
2026-01-19	10.640	10.640	10.430	10.480	10.320	26,093
2026-01-16	10.530	10.700	10.430	10.700	10.536	136,731
2026-01-15	10.700	10.740	10.445	10.640	10.477	165,722
2026-01-14	10.490	10.710	10.460	10.630	10.467	104,131
2026-01-13	10.370	10.460	10.350	10.450	10.290	65,840
2026-01-12	10.450	10.460	10.340	10.410	10.251	46,413
2026-01-09	10.480	10.620	10.430	10.470	10.310	44,645
2026-01-08	10.410	10.610	10.410	10.460	10.300	39,200
2026-01-07	10.470	10.550	10.390	10.470	10.310	62,665
2026-01-06	10.400	10.590	10.400	10.550	10.388	42,827
2026-01-05	10.500	10.635	10.360	10.400	10.241	94,156
2026-01-02	10.350	10.540	10.350	10.460	10.300	65,615
2025-12-31	10.300	10.430	10.300	10.360	10.201	65,907
2025-12-30	10.260	10.380	10.260	10.300	10.093	29,126
2025-12-29	10.250	10.420	10.250	10.300	10.093	56,597
2025-12-24	10.250	10.370	10.250	10.300	10.093	9,091
2025-12-23	10.280	10.360	10.230	10.340	10.132	39,387
2025-12-22	10.300	10.320	10.200	10.280	10.073	32,477
2025-12-19	10.340	10.370	10.250	10.290	10.083	130,683
2025-12-18	10.200	10.540	10.200	10.340	10.132	86,802
2025-12-17	10.310	10.380	10.180	10.250	10.044	71,574
2025-12-16	10.220	10.370	10.170	10.350	10.142	67,040
2025-12-15	10.590	10.590	10.250	10.260	10.054	87,465
2025-12-12	10.500	10.650	10.500	10.610	10.397	235,526
2025-12-11	10.290	10.530	10.250	10.480	10.269	84,773
2025-12-10	9.830	10.350	9.830	10.350	10.142	148,328
2025-12-09	9.600	9.890	9.600	9.850	9.652	89,460
2025-12-08	9.700	9.720	9.580	9.660	9.466	97,055
2025-12-05	9.730	9.860	9.690	9.740	9.544	74,283
2025-12-04	10.050	10.050	9.750	9.750	9.554	86,508
2025-12-03	10.020	10.150	9.960	9.960	9.760	86,517
2025-12-02	10.000	10.110	10.000	10.100	9.897	108,033
2025-12-01	10.050	10.390	9.930	10.080	9.877	176,832
2025-11-28	10.440	10.500	9.890	10.040	9.838	206,163
2025-11-27	10.450	10.520	10.450	10.450	10.240	15,839
2025-11-26	10.510	10.540	10.470	10.530	10.318	136,232
2025-11-25	10.340	10.570	10.340	10.560	10.348	112,166
2025-11-24	10.370	10.450	10.260	10.350	10.142	78,981
2025-11-21	10.070	10.400	10.070	10.380	10.171	116,682
2025-11-20	10.220	10.330	9.980	10.000	9.799	107,377
2025-11-19	10.150	10.220	10.100	10.160	9.956	56,132
2025-11-18	10.020	10.270	9.990	10.220	10.015	76,015
2025-11-17	10.160	10.260	10.060	10.090	9.887	206,047
2025-11-14	10.160	10.400	10.140	10.280	10.073	101,792
2025-11-13	10.240	10.590	10.220	10.270	10.064	221,223
2025-11-12	10.700	10.855	10.100	10.300	10.093	250,914
2025-11-11	10.310	10.510	10.310	10.430	10.220	105,865
2025-11-10	10.280	10.390	10.250	10.350	10.142	78,385
2025-11-07	10.140	10.310	10.030	10.280	10.073	114,760
2025-11-06	10.280	10.300	10.170	10.180	9.975	106,977
2025-11-05	10.020	10.260	10.020	10.200	9.995	180,283
2025-11-04	10.270	10.270	10.040	10.100	9.897	93,032

← NewerPage 4 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.