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 $670.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,914.53, while $1000 invested 1 year ago would be worth $1,644.52. This corresponds to total returns of -32.92%, 291.45%, 64.45%, respectively, with annualized returns of -3.91%, 31.38%, 64.45%.

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
August 21, 2026	17.75	18.32	18.32	18.41	17.69	199,596
August 20, 2026	18.98	17.73	17.73	19.08	17.52	190,394
August 19, 2026	18.9	18.99	18.99	18.99	18.37	222,058
August 18, 2026	19.46	18.8	18.8	19.5	18.64	259,341
August 17, 2026	19.35	19.46	19.46	19.66	19	387,597
August 14, 2026	17.92	19.41	19.41	19.44	17.92	606,503
August 13, 2026	18.5	17.84	17.84	18.56	15.44	791,760
August 12, 2026	18.72	18.89	18.89	19	18.6	170,173
August 11, 2026	18.59	18.78	18.78	18.95	18.26	0
August 10, 2026	18.18	18.38	18.38	18.52	18.03	386,702
August 07, 2026	17.8	18.21	18.21	18.36	17.65	374,010
August 06, 2026	17.69	17.89	17.89	18.3	17.6	511,307
August 05, 2026	17.46	17.77	17.77	17.9	17.36	212,203
August 04, 2026	17.13	17.46	17.46	17.63	17.03	418,001
July 31, 2026	17.23	17.18	17.18	17.4	16.99	156,061
July 30, 2026	16.9	17.23	17.23	17.55	16.9	158,843
July 29, 2026	17.45	16.9	16.9	17.48	16.72	551,923
July 28, 2026	17.18	17.5	17.5	17.55	17.11	330,422
July 27, 2026	17.9	17.4	17.4	17.9	17.24	200,838
July 24, 2026	17.9	17.81	17.81	18.29	17.66	322,112
July 23, 2026	17.97	17.8	17.8	18.15	17.76	610,251
July 22, 2026	18.03	17.92	17.92	18.09	17.8	213,950
July 21, 2026	18.42	17.96	17.96	18.56	17.9	230,266
July 20, 2026	18.4	18.42	18.42	19	18.34	220,111
July 17, 2026	18.32	18.29	18.29	18.62	18.16	303,318
July 16, 2026	18.21	18.63	18.63	19.17	18.1	627,167
July 15, 2026	17.62	18.24	18.24	18.33	17	710,267
July 14, 2026	16.01	17.07	17.07	18.28	16.01	926,202
July 13, 2026	13.63	13.92	13.92	13.97	13.39	162,608
July 10, 2026	13.74	13.63	13.63	13.77	13.56	188,454
July 09, 2026	13.37	13.67	13.67	13.83	13.29	133,957
July 08, 2026	13.09	13.39	13.39	13.39	13.09	166,436
July 07, 2026	13.21	13.18	13.18	13.42	12.97	125,817
July 06, 2026	13.26	13.22	13.22	13.48	13.14	85,375
July 03, 2026	12.84	13.39	13.39	13.4	12.84	106,928
July 02, 2026	12.71	12.79	12.79	12.84	12.44	131,383
June 30, 2026	13	12.87	12.87	13	12.69	152,921
June 29, 2026	12.68	12.86	12.86	12.89	12.58	84,122
June 26, 2026	12.58	12.65	12.65	13.07	12.58	96,943
June 25, 2026	12.54	12.58	12.58	12.7	12.45	66,703
June 24, 2026	12.3	12.61	12.61	12.61	12.19	125,080
June 23, 2026	12.68	12.3	12.3	12.77	12.21	162,297
June 22, 2026	12.54	12.81	12.81	13.06	12.54	72,361
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