Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	8.380	8.400	8.280	8.330	8.125	30,601
2025-08-06	8.450	8.450	8.315	8.370	8.164	54,034
2025-08-05	8.160	8.380	8.160	8.320	8.115	50,535
2025-08-01	8.290	8.370	8.170	8.300	8.095	43,726
2025-07-31	8.440	8.460	8.290	8.320	8.115	111,996
2025-07-30	8.440	8.550	8.380	8.400	8.193	72,198
2025-07-29	8.610	8.610	8.410	8.440	8.232	76,430
2025-07-28	8.510	8.600	8.480	8.580	8.369	42,935
2025-07-25	8.650	8.650	8.470	8.560	8.349	60,398
2025-07-24	8.710	8.710	8.550	8.610	8.398	107,911
2025-07-23	8.620	8.780	8.620	8.740	8.525	165,120
2025-07-22	8.590	8.700	8.550	8.550	8.339	84,132
2025-07-21	8.520	8.620	8.490	8.600	8.388	40,802
2025-07-18	8.560	8.650	8.430	8.510	8.300	75,767
2025-07-17	8.530	8.600	8.480	8.500	8.291	73,788
2025-07-16	8.520	8.570	8.445	8.510	8.300	49,065
2025-07-15	8.600	8.620	8.520	8.540	8.330	63,605
2025-07-14	8.610	8.650	8.520	8.600	8.388	64,223
2025-07-11	8.820	8.820	8.650	8.680	8.466	86,106
2025-07-10	8.800	8.870	8.750	8.840	8.622	278,490
2025-07-09	8.840	8.860	8.750	8.780	8.564	97,748
2025-07-08	8.700	9.060	8.700	8.820	8.603	218,485
2025-07-07	8.620	8.870	8.620	8.700	8.486	37,537
2025-07-04	8.710	8.790	8.640	8.720	8.505	25,041
2025-07-03	8.760	8.880	8.720	8.740	8.525	52,605
2025-07-02	8.480	8.850	8.480	8.800	8.583	188,168
2025-06-30	8.440	8.540	8.400	8.480	8.271	79,897
2025-06-27	8.360	8.510	8.285	8.410	8.154	47,134
2025-06-26	8.440	8.480	8.370	8.460	8.202	31,209
2025-06-25	8.550	8.550	8.320	8.440	8.183	73,021
2025-06-24	8.420	8.570	8.360	8.510	8.251	68,573
2025-06-23	8.250	8.470	8.190	8.420	8.164	97,467
2025-06-20	8.400	8.460	8.250	8.260	8.009	237,917
2025-06-19	8.220	8.390	8.220	8.330	8.076	55,424
2025-06-18	8.400	8.490	8.350	8.410	8.154	60,153
2025-06-17	8.360	8.400	8.300	8.400	8.144	61,322
2025-06-16	8.340	8.540	8.340	8.360	8.105	50,854
2025-06-13	8.690	8.840	8.320	8.330	8.076	140,882
2025-06-12	8.540	8.820	8.540	8.800	8.532	109,072
2025-06-11	8.570	8.690	8.520	8.680	8.416	107,456
2025-06-10	8.490	8.740	8.470	8.550	8.290	175,105
2025-06-09	8.420	8.550	8.420	8.490	8.232	74,193
2025-06-06	8.390	8.460	8.250	8.380	8.125	87,449
2025-06-05	8.160	8.420	8.160	8.320	8.067	102,664
2025-06-04	8.550	8.640	8.180	8.200	7.950	230,246
2025-06-03	8.290	8.610	8.280	8.580	8.319	126,121
2025-06-02	8.380	8.400	8.260	8.320	8.067	132,588
2025-05-30	8.450	8.555	8.350	8.430	8.173	2,062,515
2025-05-29	8.200	8.590	8.200	8.530	8.270	210,828
2025-05-28	8.210	8.270	7.990	8.140	7.892	163,622
2025-05-27	7.950	8.200	7.900	8.160	7.912	111,439
2025-05-26	8.010	8.080	7.930	7.930	7.689	113,203
2025-05-23	7.660	8.060	7.660	8.010	7.766	185,448
2025-05-22	7.770	7.850	7.650	7.760	7.524	82,308
2025-05-21	8.100	8.150	7.780	7.790	7.553	195,211
2025-05-20	8.330	8.420	8.140	8.200	7.950	137,697
2025-05-16	8.190	8.430	8.110	8.420	8.164	141,036
2025-05-15	8.310	8.310	8.140	8.190	7.941	117,906
2025-05-14	8.630	8.630	8.250	8.280	8.028	152,828
2025-05-13	8.140	8.750	8.070	8.520	8.261	256,903

← NewerPage 6 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.