Mattr Corp. (MATR.TO) TSX

10.25

-0.2(-1.91%)

Updated at November 07 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 15, 202510.2710.5710.5710.7410.27214,452
October 14, 202510.1110.2310.2310.2910.11333,200
October 10, 202510.3510.1110.1110.3610.06487,300
October 09, 202510.6210.3810.3810.6510.37364,100
October 08, 202510.710.6310.6310.8310.52363,210
October 07, 202511.0210.8110.8111.1510.471.01M
October 06, 202511.2611.2211.2211.4411.09149,500
October 03, 202510.9611.211.211.2410.93100,790
October 02, 202510.8810.9210.9210.9510.7984,607
October 01, 202510.6610.7810.7810.9310.58157,200
September 30, 202510.8310.7210.7210.8310.61165,346
September 29, 202510.9610.7210.7211.0710.7383,000
September 26, 202510.8810.910.910.9510.76195,941
September 25, 202510.8110.8810.8810.8810.58305,400
September 24, 202511.2110.9310.9311.3610.89331,600
September 23, 202510.9611.0911.0911.1710.96292,700
September 22, 202511.211.0111.0111.210.9301,344
September 19, 202511.2311.1111.1111.3511.11263,200
September 18, 202511.3711.311.311.3711.21112,000
September 17, 202511.4411.3111.3111.6211.28252,542
September 16, 202511.411.4211.4211.5411.33387,606
September 15, 202511.5511.4611.4611.5511.34214,448
September 12, 202511.7311.611.611.7411.5142,000
September 11, 202511.6511.6611.6611.7711.63355,300
September 10, 202511.6711.6411.6412.0411.58371,412
September 09, 202511.6711.511.511.8211.44262,300
September 08, 202511.5511.6811.6811.7211.4296,933
September 05, 202511.7811.5911.5911.7811.39141,503
September 04, 202511.511.6311.6311.7711.48250,100
September 03, 202511.4911.511.511.6611.38186,800
September 02, 202511.2911.5311.5311.5511.29139,200
August 29, 202511.6311.4711.4711.6611.37153,500
August 28, 202511.511.5411.5411.8111.3238,829
August 27, 202511.0711.3111.3111.4111.02185,930
August 26, 202511.1311.1311.1311.3611.04269,885
August 25, 202511.1411.0611.0611.4711372,202
August 22, 202510.9411.1411.1411.2810.77222,109
August 21, 202510.410.7510.7510.8510.4198,000
August 20, 202510.6410.4610.4610.8310.44202,000
August 19, 202510.9810.6810.6811.2710.68378,400
August 18, 202510.2910.8910.891110.29316,120
August 15, 20259.9410.2110.2110.449.93566,900
August 14, 202510.9810.0810.0811.199.83902,144
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved