Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	10.220	10.330	10.090	10.250	10.044	215,944
2025-10-31	10.130	10.170	9.980	10.120	9.917	163,265
2025-10-30	10.360	10.360	9.940	9.980	9.779	179,801
2025-10-29	10.240	10.240	10.110	10.180	9.975	199,493
2025-10-28	10.320	10.320	10.170	10.210	10.005	204,802
2025-10-27	10.300	10.470	10.250	10.340	10.132	201,827
2025-10-24	10.440	10.440	10.210	10.240	10.034	127,672
2025-10-23	10.180	10.490	10.020	10.360	10.152	252,958
2025-10-22	10.140	10.320	10.000	10.090	9.887	160,909
2025-10-21	9.900	10.310	9.900	10.140	9.936	231,234
2025-10-20	9.940	10.000	9.850	9.980	9.779	153,847
2025-10-17	9.770	10.010	9.770	9.910	9.711	196,381
2025-10-16	9.910	9.960	9.770	9.860	9.662	100,647
2025-10-15	10.100	10.200	9.940	9.990	9.789	97,982
2025-10-14	10.000	10.170	9.940	10.080	9.877	113,141
2025-10-10	10.280	10.280	9.970	10.020	9.819	179,019
2025-10-09	10.170	10.355	10.130	10.250	10.044	246,087
2025-10-08	10.340	10.445	10.180	10.200	9.995	117,731
2025-10-07	10.700	10.740	10.360	10.410	10.201	143,202
2025-10-06	10.850	10.960	10.730	10.740	10.524	124,589
2025-10-03	10.720	10.790	10.670	10.770	10.554	197,634
2025-10-02	10.490	10.750	10.490	10.700	10.485	146,683
2025-10-01	10.520	10.630	10.440	10.490	10.279	137,604
2025-09-30	10.640	10.690	10.570	10.600	10.387	104,371
2025-09-29	10.650	10.760	10.650	10.710	10.495	187,038
2025-09-26	10.780	10.880	10.730	10.760	10.495	153,703
2025-09-25	10.690	10.770	10.580	10.770	10.505	158,567
2025-09-24	10.940	10.940	10.780	10.860	10.592	136,460
2025-09-23	10.990	11.120	10.810	10.870	10.602	171,108
2025-09-22	11.200	11.200	10.870	11.000	10.729	231,423
2025-09-19	11.310	11.310	11.090	11.190	10.914	221,474
2025-09-18	11.300	11.380	11.250	11.300	11.021	159,317
2025-09-17	11.440	11.540	11.260	11.300	11.021	224,180
2025-09-16	11.510	11.610	11.400	11.500	11.217	239,054
2025-09-15	11.380	11.620	11.370	11.610	11.324	232,834
2025-09-12	11.330	11.490	11.270	11.450	11.168	371,406
2025-09-11	10.870	11.330	10.870	11.310	11.031	358,113
2025-09-10	10.840	10.920	10.640	10.910	10.641	197,766
2025-09-09	11.030	11.090	10.770	10.830	10.563	180,116
2025-09-08	10.900	11.110	10.710	11.060	10.787	246,981
2025-09-05	10.880	10.980	10.720	10.840	10.573	201,415
2025-09-04	10.690	10.890	10.640	10.890	10.622	289,848
2025-09-03	10.450	10.730	10.420	10.690	10.427	429,454
2025-09-02	10.260	10.450	10.100	10.380	10.124	255,955
2025-08-29	10.210	10.380	10.020	10.370	10.114	436,835
2025-08-28	10.240	10.240	9.960	10.090	9.841	209,890
2025-08-27	9.950	10.190	9.900	10.150	9.900	345,386
2025-08-26	9.780	10.000	9.690	9.950	9.705	412,447
2025-08-25	9.540	9.770	9.430	9.680	9.441	299,535
2025-08-22	9.250	9.380	9.250	9.330	9.100	274,184
2025-08-21	9.320	9.330	9.240	9.280	9.051	142,183
2025-08-20	9.580	9.580	9.330	9.350	9.120	76,239
2025-08-19	9.590	9.700	9.510	9.550	9.315	97,761
2025-08-18	9.600	9.680	9.540	9.590	9.354	217,134
2025-08-15	9.400	9.630	9.390	9.550	9.315	224,443
2025-08-14	9.220	9.640	9.220	9.500	9.266	370,468
2025-08-13	9.280	9.790	9.190	9.530	9.295	697,440
2025-08-12	8.350	8.690	8.300	8.580	8.369	111,611
2025-08-11	8.300	8.440	8.300	8.310	8.105	31,136
2025-08-08	8.290	8.350	8.290	8.330	8.125	40,451

← NewerPage 5 of 21 · 1,257 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.