Mattr Corp. (MATR.TO) TSX

7.60

-0.08(-1.04%)

Updated at December 04 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved