Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.160	8.300	8.000	8.040	7.795	123,109
2025-05-09	7.920	7.960	7.840	7.890	7.650	59,810
2025-05-08	7.560	8.110	7.560	7.920	7.679	258,449
2025-05-07	7.360	7.650	7.360	7.510	7.281	107,598
2025-05-06	7.300	7.520	7.280	7.480	7.252	80,877
2025-05-05	7.660	7.660	7.300	7.300	7.078	198,697
2025-05-02	7.710	8.100	7.710	7.740	7.504	233,815
2025-05-01	7.440	7.560	7.320	7.360	7.136	130,466
2025-04-30	7.250	7.360	7.040	7.340	7.117	182,433
2025-04-29	6.900	7.310	6.900	7.250	7.029	168,003
2025-04-28	6.930	6.990	6.900	6.990	6.777	84,329
2025-04-25	6.890	6.920	6.750	6.870	6.661	59,864
2025-04-24	6.610	6.960	6.610	6.920	6.709	139,769
2025-04-23	6.840	6.900	6.660	6.710	6.506	61,126
2025-04-22	6.550	6.660	6.490	6.590	6.389	68,456
2025-04-21	6.610	6.610	6.400	6.480	6.283	40,716
2025-04-17	6.590	6.730	6.590	6.610	6.409	44,799
2025-04-16	6.770	6.890	6.600	6.660	6.457	76,007
2025-04-15	6.900	6.970	6.800	6.870	6.661	102,856
2025-04-14	6.750	6.800	6.640	6.730	6.525	70,824
2025-04-11	6.520	6.670	6.410	6.610	6.409	69,877
2025-04-10	6.640	6.740	6.420	6.550	6.351	144,606
2025-04-09	6.340	6.810	6.120	6.770	6.564	190,579
2025-04-08	6.640	6.680	6.210	6.310	6.118	198,588
2025-04-07	6.440	6.940	6.390	6.570	6.370	291,258
2025-04-04	6.950	6.960	6.710	6.770	6.564	256,704
2025-04-03	7.040	7.170	6.960	7.110	6.894	164,579
2025-04-02	7.140	7.310	7.110	7.200	6.981	114,460
2025-04-01	7.050	7.290	6.950	7.190	6.971	141,864
2025-03-31	7.080	7.130	6.940	7.020	6.806	150,927
2025-03-28	7.440	7.450	7.170	7.190	6.923	233,843
2025-03-27	7.600	7.630	7.420	7.480	7.202	307,615
2025-03-26	7.900	7.940	7.640	7.700	7.414	135,091
2025-03-25	7.670	7.960	7.660	7.880	7.587	148,800
2025-03-24	7.510	7.720	7.510	7.650	7.366	111,797
2025-03-21	7.520	7.520	7.390	7.410	7.134	239,882
2025-03-20	7.410	7.570	7.330	7.570	7.288	112,997
2025-03-19	7.500	7.500	7.360	7.430	7.154	106,221
2025-03-18	7.350	7.520	7.280	7.480	7.202	125,254
2025-03-17	7.390	7.530	7.335	7.370	7.096	38,773
2025-03-14	7.360	7.480	7.360	7.420	7.144	95,491
2025-03-13	7.400	7.510	7.280	7.330	7.057	161,342
2025-03-12	7.650	7.650	7.400	7.490	7.211	134,824
2025-03-11	7.690	7.690	7.440	7.570	7.288	135,056
2025-03-10	7.620	7.760	7.540	7.650	7.366	154,857
2025-03-07	7.660	7.970	7.340	7.770	7.481	338,764
2025-03-06	7.760	8.060	7.700	7.920	7.625	190,435
2025-03-05	7.860	8.360	7.610	7.950	7.654	335,373
2025-03-04	7.680	7.960	7.620	7.910	7.616	167,410
2025-03-03	7.990	8.120	7.840	7.920	7.625	121,741
2025-02-28	8.200	8.200	7.930	7.980	7.683	157,147
2025-02-27	8.240	8.320	8.190	8.210	7.905	83,901
2025-02-26	8.370	8.490	8.240	8.300	7.991	91,166
2025-02-25	8.320	8.420	8.310	8.390	8.078	67,627
2025-02-24	8.240	8.360	8.230	8.310	8.001	83,390
2025-02-21	8.460	8.460	8.210	8.310	8.001	163,674
2025-02-20	8.500	8.500	8.280	8.380	8.068	64,692
2025-02-19	8.390	8.490	8.300	8.460	8.145	51,245
2025-02-18	8.410	8.490	8.390	8.440	8.126	46,405
2025-02-14	8.510	8.560	8.380	8.460	8.145	75,437

← NewerPage 7 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.