OTC Markets OTCPK - Delayed Quote
USD
MTR Corporation Limited (MTRJF)
4.2900
0.0000
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
4.2900
4.2900
4.2900
4.2900
4.2900
-
Nov 5, 2026
4.2900
4.2900
4.2900
4.2900
4.2900
-
Nov 4, 2026
4.2900
4.2900
4.2900
4.2900
4.2900
-
Nov 3, 2026
4.3220
4.3220
4.2900
4.2900
4.2900
500
Nov 2, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
-
Oct 30, 2026
4.3220
4.3220
4.2800
4.2800
4.2800
1,000
Oct 29, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Oct 28, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Oct 27, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Oct 26, 2026
4.4670
4.4670
4.3500
4.3500
4.3500
1,000
Oct 23, 2026
4.4610
4.4610
4.4610
4.4610
4.4610
-
Oct 22, 2026
4.4610
4.4610
4.4610
4.4610
4.4610
-
Oct 21, 2026
4.4610
4.4610
4.4610
4.4610
4.4610
-
Oct 20, 2026
4.4610
4.4610
4.4610
4.4610
4.4610
300
Oct 19, 2026
3.7400
3.7400
3.7400
3.7400
3.7400
100
Oct 16, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Oct 15, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Oct 14, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
-
Oct 13, 2026
3.7400
4.0000
3.7400
4.0000
4.0000
600
Oct 12, 2026
3.9500
3.9500
3.9500
3.9500
3.9500
-
Oct 9, 2026
3.9500
3.9500
3.9500
3.9500
3.9500
-
Oct 8, 2026
3.9500
3.9500
3.9500
3.9500
3.9500
-
Oct 7, 2026
3.9500
3.9500
3.9500
3.9500
3.9500
-
Oct 6, 2026
3.9500
3.9500
3.9500
3.9500
3.9500
-
Oct 5, 2026
3.9500
3.9500
3.9500
3.9500
3.9500
-
Oct 2, 2026
3.9500
3.9500
3.9500
3.9500
3.9500
-
Oct 1, 2026
3.9500
3.9500
3.9500
3.9500
3.9500
-
Sep 30, 2026
3.7400
3.9500
3.7400
3.9500
3.9500
500
Sep 29, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Sep 28, 2026
3.7850
4.1000
3.7850
4.1000
4.1000
1,100
Sep 25, 2026
4.0100
4.0100
4.0100
4.0100
4.0100
-
Sep 24, 2026
3.7400
4.0100
3.7400
4.0100
4.0100
1,000
Sep 23, 2026
4.1350
4.1350
4.1350
4.1350
4.1350
-
Sep 22, 2026
4.1350
4.1350
4.1350
4.1350
4.1350
4,100
Sep 21, 2026
4.2700
4.2700
4.2700
4.2700
4.2700
-
Sep 18, 2026
4.2700
4.2700
4.2700
4.2700
4.2700
-
Sep 17, 2026
4.2700
4.2700
4.2700
4.2700
4.2700
-
Sep 16, 2026
4.4630
4.4630
4.2700
4.2700
4.2700
1,800
Sep 15, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Sep 14, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Sep 11, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
200
Sep 10, 2026
4.4720
4.4720
4.4720
4.4720
4.4720
200
Sep 9, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Sep 8, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Sep 4, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Sep 3, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Sep 2, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
100
Sep 1, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Aug 31, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Aug 28, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
-
Aug 27, 2026
4.1000
4.1000
4.1000
4.1000
4.1000
4,000
Aug 26, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
-
Aug 25, 2026
4.1900
4.1900
4.1900
4.1900
4.1360
-
Aug 24, 2026
4.1900
4.1900
4.1900
4.1900
4.1360
-
Aug 21, 2026
4.1900
4.1900
4.1900
4.1900
4.1360
600
Aug 20, 2026
3.7800
3.7800
3.7800
3.7800
3.7313
-
Aug 19, 2026
3.7800
3.7800
3.7800
3.7800
3.7313
600
Aug 18, 2026
4.1500
4.1500
4.1500
4.1500
4.0965
-
Aug 17, 2026
4.1500
4.1500
4.1500
4.1500
4.0965
-
Aug 14, 2026
3.8250
4.1500
3.8250
4.1500
4.0965
500
Aug 13, 2026
4.1000
4.1000
4.1000
4.1000
4.0472
-
Aug 12, 2026
4.1000
4.1000
4.1000
4.1000
4.0472
-
Aug 11, 2026
4.1000
4.1000
4.1000
4.1000
4.0472
-
Aug 10, 2026
4.1000
4.1000
4.1000
4.1000
4.0472
-
Aug 7, 2026
4.1000
4.1000
4.1000
4.1000
4.0472
-
Aug 6, 2026
4.1000
4.1000
4.1000
4.1000
4.0472
-
Aug 5, 2026
4.1000
4.1000
4.1000
4.1000
4.0472
-
Aug 4, 2026
4.1000
4.1000
4.1000
4.1000
4.0472
-
Aug 3, 2026
4.1000
4.1000
4.1000
4.1000
4.0472
-
Jul 31, 2026
4.1000
4.1000
4.1000
4.1000
4.0472
400
Jul 30, 2026
3.8480
3.8480
3.8480
3.8480
3.7984
400
Jul 29, 2026
4.3500
4.3500
4.3500
4.3500
4.2939
-
Jul 28, 2026
4.4710
4.4710
4.3500
4.3500
4.2939
700
Jul 27, 2026
4.3500
4.3500
4.3500
4.3500
4.2939
-
Jul 24, 2026
4.4600
4.4600
4.3500
4.3500
4.2939
1,800
Jul 23, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 22, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 21, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 20, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 17, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 16, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 15, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 14, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 13, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 10, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 9, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 8, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 7, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 6, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 2, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
-
Jul 1, 2026
3.8800
3.8800
3.8800
3.8800
3.8300
5,000
Jun 30, 2026
4.5500
4.5500
4.5500
4.5500
4.4914
-
Jun 29, 2026
4.5500
4.5500
4.5500
4.5500
4.4914
-
Jun 26, 2026
4.5500
4.5500
4.5500
4.5500
4.4914
-
Jun 25, 2026
4.5500
4.5500
4.5500
4.5500
4.4914
-
Jun 24, 2026
4.5500
4.5500
4.5500
4.5500
4.4914
-
Jun 23, 2026
4.5500
4.5500
4.5500
4.5500
4.4914
-
Jun 22, 2026
4.5500
4.5500
4.5500
4.5500
4.4914
-
Jun 18, 2026
4.5500
4.5500
4.5500
4.5500
4.4914
-
Jun 17, 2026
4.5500
4.5500
4.5500
4.5500
4.4914
-
Jun 16, 2026
4.5500
4.5500
4.5500
4.5500
4.4914
300
Jun 15, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
Jun 12, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
Jun 11, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
Jun 10, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
Jun 9, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
Jun 8, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
Jun 5, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
Jun 4, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
Jun 3, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
Jun 2, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
Jun 1, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
May 29, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
4.2000
4.2000
4.2000
4.2000
4.1459
-
May 28, 2026
4.2000
4.2000
4.2000
4.2000
4.0333
3,100
May 27, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
-
May 26, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
-
May 22, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
-
May 21, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
-
May 20, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
-
May 19, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
-
May 18, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
-
May 15, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
-
May 14, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
-
May 13, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
-
May 12, 2026
4.5500
4.5500
4.5500
4.5500
4.3695
300
May 11, 2026
4.4100
4.4100
4.4100
4.4100
4.2350
2,000
May 8, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
May 7, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
May 6, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
May 5, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
May 4, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
May 1, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 30, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 29, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 28, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 27, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 24, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 23, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 22, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 21, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 20, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 17, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 16, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 15, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 14, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 13, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 10, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 9, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 8, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 7, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 6, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 2, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Apr 1, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 31, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 30, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 27, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 26, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 25, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 24, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 23, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 20, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 19, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 18, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 17, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 16, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 13, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 12, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 11, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 10, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 9, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 6, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 5, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 4, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 3, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Mar 2, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 27, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 26, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 25, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 24, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 23, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 20, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 19, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 18, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 17, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 13, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 12, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 11, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 10, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 9, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 6, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 5, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 4, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 3, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Feb 2, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 30, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 29, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 28, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 27, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 26, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 23, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 22, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 21, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 20, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 16, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 15, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 14, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 13, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 12, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 9, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 8, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 7, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 6, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 5, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Jan 2, 2026
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 31, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 30, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 29, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 26, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 24, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 23, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 22, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 19, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 18, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 17, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 16, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 15, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 12, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 11, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 10, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 9, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
Dec 8, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
1,000
Dec 5, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Dec 4, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Dec 3, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Dec 2, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Dec 1, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 28, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 26, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 25, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 24, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 21, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 20, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 19, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 18, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 17, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 14, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 13, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 12, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 11, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
-
Nov 10, 2025
3.4000
3.4000
3.4000
3.4000
3.2651
800
Nov 7, 2025
3.7000
3.7000
3.7000
3.7000
3.5532
-
