Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	10.650	10.650	9.895	9.990	9.990	320,261
2025-05-15	10.980	10.980	10.250	10.360	10.360	362,306
2025-05-14	11.150	11.290	10.900	11.240	11.240	547,967
2025-05-13	10.910	11.240	10.910	11.180	11.180	348,253
2025-05-12	10.770	11.150	10.665	10.950	10.950	396,195
2025-05-09	10.310	10.670	10.310	10.560	10.560	154,596
2025-05-08	10.290	10.490	10.280	10.350	10.350	138,218
2025-05-07	9.930	10.280	9.910	10.250	10.250	135,189
2025-05-06	9.840	9.990	9.770	9.950	9.950	122,793
2025-05-05	10.030	10.030	9.880	9.880	9.880	171,958
2025-05-02	9.860	10.110	9.860	10.090	10.090	90,546
2025-05-01	9.400	9.900	9.400	9.840	9.840	146,426
2025-04-30	9.600	9.890	9.445	9.520	9.520	214,126
2025-04-29	9.500	9.910	9.500	9.850	9.850	137,296
2025-04-28	9.770	9.950	9.550	9.570	9.570	209,468
2025-04-25	9.400	9.920	9.400	9.880	9.880	197,735
2025-04-24	9.510	9.770	9.470	9.470	9.470	161,802
2025-04-23	9.410	9.860	9.410	9.650	9.650	122,055
2025-04-22	9.520	9.570	9.310	9.430	9.430	125,056
2025-04-21	9.080	9.350	9.080	9.280	9.280	115,233
2025-04-17	9.340	9.560	9.260	9.290	9.290	124,974
2025-04-16	9.360	9.580	9.290	9.340	9.340	125,095
2025-04-15	9.510	9.620	9.480	9.520	9.520	82,635
2025-04-14	9.640	9.660	9.410	9.430	9.430	114,757
2025-04-11	9.090	9.510	9.000	9.490	9.490	114,575
2025-04-10	9.620	9.880	9.020	9.090	9.090	297,254
2025-04-09	9.060	10.000	8.970	9.930	9.930	375,009
2025-04-08	9.870	9.870	9.020	9.060	9.060	366,358
2025-04-07	8.470	9.890	8.470	9.400	9.400	636,881
2025-04-04	10.480	10.480	9.090	9.750	9.750	385,430
2025-04-03	10.620	10.900	10.560	10.830	10.830	399,806
2025-04-02	10.500	11.050	10.460	11.030	11.030	284,298
2025-04-01	10.140	10.610	10.140	10.600	10.600	106,613
2025-03-31	10.290	10.400	10.230	10.240	10.240	155,068
2025-03-28	10.320	10.650	10.315	10.410	10.410	139,079
2025-03-27	10.590	10.640	10.360	10.520	10.520	238,920
2025-03-26	10.910	10.960	10.560	10.640	10.640	194,441
2025-03-25	10.910	10.910	10.730	10.850	10.850	175,444
2025-03-24	10.860	11.060	10.760	10.870	10.870	241,326
2025-03-21	10.940	10.940	10.430	10.830	10.830	2,047,496
2025-03-20	10.890	10.920	10.440	10.810	10.810	300,685
2025-03-19	10.720	10.950	10.670	10.890	10.890	225,143
2025-03-18	10.670	10.860	10.480	10.670	10.670	241,117
2025-03-17	10.760	10.790	10.025	10.670	10.670	558,386
2025-03-14	9.840	11.000	9.840	10.860	10.860	768,698
2025-03-13	9.590	9.700	9.280	9.430	9.430	311,801
2025-03-12	10.200	10.200	9.290	9.530	9.530	382,072
2025-03-11	9.950	10.090	9.890	10.080	10.080	311,223
2025-03-10	9.840	9.840	9.705	9.790	9.790	293,735
2025-03-07	9.890	10.200	9.830	9.950	9.950	280,958
2025-03-06	10.000	10.110	9.850	9.880	9.880	156,980
2025-03-05	9.800	10.150	9.740	10.090	10.090	230,196
2025-03-04	9.750	10.010	9.690	9.810	9.810	404,512
2025-03-03	10.460	10.460	9.940	9.980	9.980	367,463
2025-02-28	10.090	10.370	9.930	10.370	10.370	750,377
2025-02-27	10.750	10.770	10.060	10.070	10.070	525,744
2025-02-26	10.700	10.890	10.430	10.530	10.530	364,572
2025-02-25	10.990	11.100	10.690	10.730	10.730	267,139
2025-02-24	11.230	11.270	10.980	11.060	11.060	124,396
2025-02-21	11.640	11.640	11.150	11.210	11.210	181,305

← NewerPage 7 of 22 · 1,262 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.