Mattr Corp. (MATR.TO) TSX

8.33

+0.08(+0.97%)

Updated at January 14 11:28AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20268.288.258.258.48.2221,000
January 12, 20267.958.38.38.37.92590,038
January 09, 20267.937.997.9987.78156,949
January 08, 20267.727.937.937.957.72255,142
January 07, 20267.777.787.787.847.69159,436
January 06, 20267.757.777.777.957.75126,603
January 05, 20267.997.787.788.047.69245,800
January 02, 20267.927.897.897.957.8352,004
December 31, 20257.897.987.987.987.72184,500
December 30, 20258.067.937.938.157.91286,313
December 29, 20257.918.078.078.137.91239,721
December 23, 20257.727.947.947.947.72104,001
December 22, 20257.667.777.777.867.66133,939
December 19, 20257.97.77.77.97.67159,325
December 18, 20257.897.847.847.957.83104,100
December 17, 20257.937.887.888.157.88378,200
December 16, 20257.777.957.957.997.68155,961
December 15, 20257.757.767.767.847.65138,900
December 12, 20257.817.757.757.887.58231,452
December 11, 20257.827.827.827.947.8148,535
December 10, 20257.757.857.857.937.69133,200
December 09, 20257.657.727.727.817.64112,131
December 08, 20257.67.657.657.727.55201,726
December 05, 20257.77.587.587.77.55230,323
December 04, 20257.647.67.67.87.59293,700
December 03, 20257.577.687.687.787.49412,000
December 02, 20257.667.637.637.687.49198,200
December 01, 20257.567.577.577.637.48249,815
November 28, 20257.677.577.577.737.5172,225
November 27, 20257.587.657.657.717.5864,406
November 26, 20257.757.697.697.887.63261,680
November 25, 20257.517.697.697.717.27354,146
November 24, 20257.897.497.497.897.4582,800
November 21, 20257.787.877.877.937.571.14M
November 20, 20257.827.737.738.067.67539,340
November 19, 20257.817.837.837.877.66243,000
November 18, 20257.767.827.827.887.7234,438
November 17, 20257.897.817.818.057.7327,942
November 14, 202587.857.858.087.6768,415
November 13, 20259.778.18.19.777.963.36M
November 12, 202510.2510.310.310.4310.08264,620
November 11, 202510.2310.3810.3810.4510.23119,700
November 10, 202510.3810.2810.2810.510.17108,742
November 07, 202510.4610.2510.2510.4610.1291,700
November 06, 202510.2910.4510.4510.5810.29158,704
November 05, 202510.4710.4210.4210.6310.32110,929
November 04, 202510.8610.410.410.8610.3676,400
November 03, 202511.0310.7910.7911.0310.6666,700
October 31, 202510.7610.9410.9410.9710.782,200
October 30, 202511.0210.7710.7711.0410.7797,300
October 29, 202511.1611.1611.1611.2611.05111,918
October 28, 202510.9611.1611.1611.1810.81121,400
October 27, 202511.1910.9910.9911.2110.8192,248
October 24, 202511.2511.1911.1911.411.16135,000
October 23, 202510.8211.2511.2511.310.82147,603
October 22, 202510.6910.8310.8310.8910.69114,916
October 21, 202510.7510.7310.7310.8410.5759,200
October 20, 202510.4410.6910.6910.7410.44107,026
October 17, 202510.4410.5110.5110.5110.33136,613
October 16, 202510.5510.4310.4310.6510.26134,217
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved