Martinrea International Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	9.700	10.000	9.700	9.880	9.459	166,416
2024-11-15	9.880	9.900	9.660	9.680	9.268	351,084
2024-11-14	9.660	10.120	9.650	9.810	9.392	378,232
2024-11-13	9.930	10.100	9.520	9.650	9.239	822,907
2024-11-12	11.100	11.100	10.800	10.820	10.359	85,019
2024-11-11	11.050	11.220	11.010	11.050	10.579	59,520
2024-11-08	11.000	11.115	10.900	11.020	10.551	82,670
2024-11-07	10.950	11.210	10.950	11.050	10.579	108,529
2024-11-06	10.660	10.975	10.630	10.950	10.484	185,953
2024-11-05	10.520	10.670	10.450	10.670	10.216	96,014
2024-11-04	10.740	10.890	10.540	10.550	10.101	153,162
2024-11-01	10.360	10.860	10.360	10.710	10.254	228,190
2024-10-31	10.680	10.680	10.290	10.300	9.861	223,545
2024-10-30	10.640	10.750	10.640	10.650	10.196	75,207
2024-10-29	11.110	11.110	10.580	10.660	10.206	333,470
2024-10-28	11.100	11.220	11.060	11.110	10.637	71,553
2024-10-25	11.130	11.310	11.060	11.110	10.637	88,624
2024-10-24	11.200	11.220	11.040	11.110	10.637	51,763
2024-10-23	11.250	11.280	11.060	11.150	10.675	60,046
2024-10-22	11.300	11.300	11.120	11.220	10.742	125,077
2024-10-21	11.480	11.500	11.250	11.300	10.819	82,222
2024-10-18	11.540	11.690	11.480	11.540	11.048	53,185
2024-10-17	11.370	11.520	11.310	11.520	11.029	71,931
2024-10-16	11.300	11.465	11.300	11.450	10.962	66,409
2024-10-15	11.520	11.520	11.150	11.290	10.809	121,461
2024-10-11	11.360	11.520	11.360	11.480	10.991	39,643
2024-10-10	11.260	11.440	11.230	11.400	10.914	84,052
2024-10-09	11.210	11.420	11.210	11.310	10.828	77,045
2024-10-08	11.310	11.310	11.140	11.270	10.790	86,384
2024-10-07	11.480	11.520	11.180	11.400	10.914	77,976
2024-10-04	11.350	11.460	11.300	11.400	10.914	63,718
2024-10-03	11.400	11.410	11.150	11.320	10.838	125,812
2024-10-02	11.370	11.550	11.370	11.420	10.934	74,164
2024-10-01	11.370	11.430	11.110	11.390	10.905	105,578
2024-09-30	11.510	11.600	11.380	11.450	10.962	98,153
2024-09-27	11.780	11.910	11.560	11.570	11.077	76,065
2024-09-26	11.530	11.820	11.530	11.710	11.163	130,595
2024-09-25	11.800	11.800	11.350	11.450	10.916	127,935
2024-09-24	11.540	11.870	11.540	11.800	11.249	115,251
2024-09-23	11.710	11.740	11.530	11.580	11.039	66,298
2024-09-20	11.680	11.760	11.540	11.710	11.163	125,989
2024-09-19	11.740	11.850	11.650	11.710	11.163	93,667
2024-09-18	11.550	11.710	11.520	11.530	10.992	142,225
2024-09-17	11.280	11.600	11.280	11.560	11.020	98,107
2024-09-16	11.270	11.430	11.140	11.310	10.782	77,321
2024-09-13	11.160	11.350	11.160	11.220	10.696	78,193
2024-09-12	11.060	11.220	11.050	11.110	10.591	84,806
2024-09-11	10.850	11.060	10.730	11.050	10.534	63,416
2024-09-10	10.810	10.870	10.670	10.850	10.344	80,434
2024-09-09	11.010	11.105	10.930	10.930	10.420	91,102
2024-09-06	11.240	11.320	10.970	11.040	10.525	102,456
2024-09-05	11.410	11.450	11.210	11.250	10.725	73,621
2024-09-04	11.330	11.550	11.330	11.420	10.887	67,674
2024-09-03	11.630	11.670	11.240	11.290	10.763	155,404
2024-08-30	11.660	11.730	11.430	11.640	11.097	166,797
2024-08-29	11.370	11.720	11.310	11.620	11.078	187,329
2024-08-28	11.280	11.320	11.110	11.230	10.706	125,750
2024-08-27	11.340	11.420	11.260	11.290	10.763	88,778
2024-08-26	10.970	11.320	10.960	11.260	10.734	127,752
2024-08-23	10.790	11.240	10.790	11.110	10.591	202,584

← NewerPage 9 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.