Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	8.600	8.770	8.420	8.510	8.194	131,589
2025-02-12	8.470	8.470	8.350	8.420	8.107	72,399
2025-02-11	8.460	8.530	8.440	8.480	8.165	51,789
2025-02-10	8.460	8.690	8.430	8.510	8.194	67,864
2025-02-07	8.530	8.670	8.450	8.480	8.165	120,164
2025-02-06	8.540	8.700	8.500	8.530	8.213	163,221
2025-02-05	8.510	8.630	8.350	8.610	8.290	97,552
2025-02-04	8.600	8.610	8.480	8.560	8.242	170,416
2025-02-03	8.000	8.520	7.910	8.450	8.136	468,091
2025-01-31	9.070	9.070	8.700	8.790	8.463	206,170
2025-01-30	8.930	9.190	8.930	9.150	8.810	105,512
2025-01-29	8.900	9.000	8.900	8.960	8.627	119,907
2025-01-28	9.090	9.090	8.920	8.950	8.617	132,297
2025-01-27	9.090	9.130	8.995	9.030	8.694	71,975
2025-01-24	9.100	9.140	9.040	9.050	8.713	100,341
2025-01-23	9.110	9.170	9.070	9.120	8.781	117,791
2025-01-22	9.130	9.200	9.060	9.130	8.790	110,738
2025-01-21	9.150	9.210	9.060	9.160	8.819	77,326
2025-01-20	9.020	9.260	9.020	9.200	8.858	122,752
2025-01-17	9.150	9.300	9.070	9.100	8.762	138,180
2025-01-16	9.040	9.190	8.940	9.140	8.800	140,530
2025-01-15	8.880	9.120	8.880	9.040	8.704	209,883
2025-01-14	8.700	8.800	8.600	8.790	8.463	191,860
2025-01-13	8.410	8.700	8.360	8.620	8.299	182,104
2025-01-10	8.640	8.640	8.350	8.390	8.078	197,967
2025-01-09	8.700	8.730	8.630	8.670	8.348	78,099
2025-01-08	8.880	8.890	8.620	8.720	8.396	306,499
2025-01-07	9.060	9.130	8.860	8.870	8.540	402,437
2025-01-06	9.000	9.240	9.000	9.050	8.713	124,578
2025-01-03	9.000	9.040	8.900	9.020	8.685	77,004
2025-01-02	9.150	9.150	8.900	9.000	8.665	146,644
2024-12-31	8.860	9.050	8.860	9.020	8.685	98,520
2024-12-30	9.020	9.020	8.830	8.910	8.531	86,604
2024-12-27	9.010	9.180	8.950	9.070	8.684	119,539
2024-12-24	9.060	9.080	8.870	9.060	8.674	78,611
2024-12-23	9.000	9.000	8.800	8.940	8.559	144,757
2024-12-20	8.880	9.130	8.880	9.050	8.665	275,666
2024-12-19	8.800	8.880	8.710	8.800	8.425	509,862
2024-12-18	9.110	9.170	8.810	8.840	8.464	335,674
2024-12-17	9.200	9.240	9.000	9.100	8.712	319,984
2024-12-16	9.590	9.590	9.190	9.200	8.808	347,306
2024-12-13	9.820	9.880	9.670	9.720	9.306	178,775
2024-12-12	9.930	9.960	9.700	9.780	9.363	1,602,520
2024-12-11	10.180	10.180	9.910	9.950	9.526	151,678
2024-12-10	10.270	10.270	10.020	10.050	9.622	171,710
2024-12-09	10.100	10.490	10.100	10.240	9.804	144,476
2024-12-06	10.560	10.560	10.120	10.190	9.756	97,251
2024-12-05	10.280	10.540	10.280	10.430	9.986	132,201
2024-12-04	10.440	10.620	10.240	10.280	9.842	125,922
2024-12-03	10.340	10.430	10.280	10.370	9.928	68,339
2024-12-02	10.140	10.320	10.060	10.290	9.852	155,020
2024-11-29	9.900	10.170	9.900	10.160	9.727	129,466
2024-11-28	9.820	9.990	9.820	9.950	9.526	93,386
2024-11-27	9.940	10.080	9.880	9.940	9.517	133,075
2024-11-26	10.010	10.345	9.900	9.970	9.545	234,447
2024-11-25	10.300	10.780	10.300	10.600	10.149	304,769
2024-11-22	10.020	10.230	9.910	10.220	9.785	472,984
2024-11-21	9.870	10.000	9.810	9.960	9.536	122,045
2024-11-20	9.850	9.890	9.650	9.870	9.450	136,707
2024-11-19	9.780	9.850	9.700	9.760	9.344	134,978

← NewerPage 8 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.