Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	9.510	9.530	9.410	9.530	9.530	87,636
2026-04-30	9.400	9.570	9.360	9.530	9.530	94,137
2026-04-29	9.440	9.540	9.380	9.490	9.490	145,293
2026-04-28	9.590	9.650	9.450	9.500	9.500	60,358
2026-04-27	9.740	9.770	9.510	9.620	9.620	57,678
2026-04-24	9.640	9.680	9.370	9.650	9.650	170,930
2026-04-23	9.540	9.740	9.520	9.580	9.580	115,528
2026-04-22	9.400	9.630	9.400	9.530	9.530	127,925
2026-04-21	9.350	9.545	9.330	9.410	9.410	117,592
2026-04-20	9.280	9.440	9.200	9.370	9.370	76,500
2026-04-17	9.900	9.900	9.320	9.360	9.360	232,011
2026-04-16	9.640	9.880	9.630	9.780	9.780	276,046
2026-04-15	9.530	9.680	9.440	9.610	9.610	209,789
2026-04-14	9.140	9.675	9.000	9.640	9.640	434,748
2026-04-13	9.410	9.450	9.190	9.210	9.210	75,705
2026-04-10	9.230	9.540	9.170	9.410	9.410	226,182
2026-04-09	9.220	9.230	9.050	9.190	9.190	209,639
2026-04-08	9.010	9.230	9.000	9.220	9.220	108,404
2026-04-07	9.020	9.060	8.940	9.000	9.000	87,620
2026-04-06	8.980	9.110	8.880	9.040	9.040	82,646
2026-04-02	8.860	9.100	8.850	8.940	8.940	87,963
2026-04-01	9.060	9.110	8.750	8.940	8.940	127,123
2026-03-31	9.040	9.210	8.900	9.100	9.100	221,508
2026-03-30	9.030	9.120	8.760	8.890	8.890	217,316
2026-03-27	8.800	9.090	8.780	8.960	8.960	133,440
2026-03-26	8.920	9.050	8.820	8.860	8.860	127,419
2026-03-25	8.890	9.150	8.810	9.090	9.090	94,399
2026-03-24	8.950	9.080	8.830	8.870	8.870	78,944
2026-03-23	8.850	9.070	8.790	8.890	8.890	69,534
2026-03-20	9.110	9.110	8.780	8.920	8.920	119,845
2026-03-19	8.980	9.135	8.930	9.030	9.030	128,860
2026-03-18	8.970	9.300	8.970	9.010	9.010	158,765
2026-03-17	9.100	9.230	8.800	8.950	8.950	131,066
2026-03-16	8.840	9.140	8.730	9.060	9.060	246,053
2026-03-13	8.860	9.870	8.730	8.860	8.860	493,974
2026-03-12	8.190	8.240	8.120	8.190	8.190	266,258
2026-03-11	8.250	8.300	8.180	8.260	8.260	296,438
2026-03-10	8.350	8.470	8.250	8.270	8.270	277,530
2026-03-09	8.160	8.400	8.090	8.370	8.370	171,374
2026-03-06	8.190	8.290	8.040	8.190	8.190	178,416
2026-03-05	8.230	8.305	8.190	8.260	8.260	121,141
2026-03-04	8.450	8.450	8.260	8.340	8.340	43,854
2026-03-03	8.370	8.460	8.150	8.340	8.340	209,144
2026-03-02	8.410	8.570	8.380	8.500	8.500	203,987
2026-02-27	8.610	8.610	8.450	8.540	8.540	110,079
2026-02-26	8.620	8.680	8.570	8.640	8.640	87,903
2026-02-25	8.770	8.850	8.560	8.640	8.640	211,916
2026-02-24	8.650	8.920	8.610	8.850	8.850	121,554
2026-02-23	8.970	9.040	8.620	8.700	8.700	172,402
2026-02-20	9.240	9.240	8.930	9.020	9.020	116,231
2026-02-19	9.000	9.250	9.000	9.140	9.140	109,420
2026-02-18	8.960	9.140	8.945	8.960	8.960	76,277
2026-02-17	9.150	9.270	8.790	8.980	8.980	142,200
2026-02-13	8.800	9.220	8.800	9.200	9.200	242,308
2026-02-12	9.200	9.240	8.790	8.830	8.830	122,051
2026-02-11	9.310	9.440	9.055	9.120	9.120	250,640
2026-02-10	9.340	9.390	9.240	9.310	9.310	142,314
2026-02-09	9.330	9.400	9.240	9.350	9.350	122,370
2026-02-06	9.130	9.370	9.130	9.360	9.360	200,965
2026-02-05	9.000	9.280	8.920	9.120	9.120	467,807

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-13	0.1500 CAD
2019-11-21	0.1500 CAD
2019-08-19	0.1500 CAD
2019-05-23	0.1500 CAD
2019-03-14	0.1500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.