Mattr Corp. (MATR.TO) TSX

Currency In CAD

MATR.TO Historical Return

If you invested $1000 in Mattr Corp. (MATR.TO) 10 years ago, it would be worth $464.11 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,101.67, while $1000 invested 1 year ago would be worth $1,114.94. This corresponds to total returns of -53.59%, 110.17%, 11.49%, respectively, with annualized returns of -7.39%, 16.01%, 11.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MATR.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	12.34	12.61	12.61	12.64	12.33	67,536
June 18, 2026	12.03	12.49	12.49	12.51	12.03	110,644
June 17, 2026	12.32	12.09	12.09	12.43	12.04	88,524
June 16, 2026	12.45	12.24	12.24	12.7	12.21	90,991
June 15, 2026	12.76	12.51	12.51	12.78	12.51	86,362
June 12, 2026	12.65	12.84	12.84	12.91	12.62	81,713
June 11, 2026	12.74	12.72	12.72	12.82	12.62	81,189
June 10, 2026	13.09	12.62	12.62	13.2	12.59	158,710
June 09, 2026	13.35	13.1	13.1	13.4	13.09	162,333
June 08, 2026	13.11	13.22	13.22	13.4	13.02	307,725
June 05, 2026	13.3	13.01	13.01	13.46	12.87	0
June 04, 2026	13.29	13.48	13.48	13.48	13.1	304,353
June 03, 2026	12.95	13.27	13.27	13.49	12.95	399,718
June 02, 2026	13.08	12.99	12.99	13.41	12.96	206,572
June 01, 2026	12.95	13.1	13.1	13.18	12.85	157,562
May 29, 2026	12.66	12.82	12.82	12.97	12.64	181,338
May 28, 2026	12.61	12.8	12.8	12.96	12.52	129,885
May 27, 2026	12.84	12.66	12.66	12.84	12.53	170,112
May 26, 2026	12.52	12.85	12.85	12.87	12.52	256,027
May 25, 2026	12.8	12.49	12.49	12.8	12.23	136,971
May 22, 2026	13.2	12.8	12.8	13.23	12.75	407,768
May 21, 2026	12.85	13.12	13.12	13.21	12.83	452,573
May 20, 2026	12.75	12.8	12.8	12.88	12.61	534,772
May 19, 2026	12.47	12.64	12.64	12.83	12.41	437,838
May 15, 2026	12.13	12.6	12.6	12.71	11.65	766,603
May 14, 2026	10.5	11.85	11.85	11.87	10.02	1.45M
May 13, 2026	9.48	9.35	9.35	9.53	9.22	263,414
May 12, 2026	9.53	9.58	9.58	9.64	9.45	131,941
May 11, 2026	9.7	9.53	9.53	9.7	9.48	109,618
May 08, 2026	9.65	9.56	9.56	9.73	9.51	116,992
May 07, 2026	9.53	9.68	9.68	9.7	9.37	157,267
May 06, 2026	9.53	9.56	9.56	9.57	9.43	96,405
May 05, 2026	9.65	9.59	9.59	9.68	9.52	34,062
May 04, 2026	9.59	9.6	9.6	9.64	9.46	62,637
May 01, 2026	9.51	9.53	9.53	9.53	9.41	87,636
April 30, 2026	9.4	9.53	9.53	9.57	9.36	94,137
April 29, 2026	9.44	9.49	9.49	9.54	9.38	145,293
April 28, 2026	9.59	9.5	9.5	9.65	9.45	60,358
April 27, 2026	9.74	9.62	9.62	9.77	9.51	57,678
April 24, 2026	9.64	9.65	9.65	9.68	9.37	170,930
April 23, 2026	9.54	9.58	9.58	9.74	9.52	115,528
April 22, 2026	9.4	9.53	9.53	9.63	9.4	127,925
April 21, 2026	9.35	9.41	9.41	9.55	9.33	117,592
April 20, 2026	9.28	9.37	9.37	9.44	9.2	76,500
April 17, 2026	9.9	9.36	9.36	9.9	9.32	232,011
April 16, 2026	9.64	9.78	9.78	9.88	9.63	276,046
April 15, 2026	9.53	9.61	9.61	9.68	9.44	209,789
April 14, 2026	9.14	9.64	9.64	9.68	9	434,748
April 13, 2026	9.41	9.21	9.21	9.45	9.19	75,705
April 10, 2026	9.23	9.41	9.41	9.54	9.17	226,182
April 09, 2026	9.22	9.19	9.19	9.23	9.05	209,639
April 08, 2026	9.01	9.22	9.22	9.23	9	108,404
April 07, 2026	9.02	9	9	9.06	8.94	87,620
April 06, 2026	8.98	9.04	9.04	9.11	8.88	82,646
April 02, 2026	8.86	8.94	8.94	9.1	8.85	87,963
April 01, 2026	9.06	8.94	8.94	9.11	8.75	127,123
March 31, 2026	9.04	9.1	9.1	9.21	8.9	221,508
March 30, 2026	9.03	8.89	8.89	9.12	8.76	217,316
March 27, 2026	8.8	8.96	8.96	9.09	8.78	133,440
March 26, 2026	8.92	8.86	8.86	9.05	8.82	127,419