Real Matters Inc. (REAL.TO) TSX
5.43
-0.03000006(-0.55%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
REAL.TO Historical Return
If you invested $1000 in Real Matters Inc. (REAL.TO) since IPO date, it would be worth $449.96 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $321.13, while $1000 invested 1 year ago would be worth $959.44. This corresponds to total returns of -55%, -67.89%, -4.06%, respectively, with annualized returns of -8.49%, -20.31%, -4.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
REAL.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.44 | 5.43 | 5.43 | 5.48 | 5.35 | 39,419 |
| June 01, 2026 | 5.41 | 5.46 | 5.46 | 5.52 | 5.41 | 19,661 |
| May 29, 2026 | 5.47 | 5.47 | 5.47 | 5.54 | 5.36 | 39,647 |
| May 28, 2026 | 5.48 | 5.47 | 5.47 | 5.58 | 5.45 | 63,118 |
| May 27, 2026 | 5.52 | 5.53 | 5.53 | 5.7 | 5.48 | 28,193 |
| May 26, 2026 | 5.67 | 5.56 | 5.56 | 5.76 | 5.51 | 32,005 |
| May 25, 2026 | 5.33 | 5.65 | 5.65 | 5.71 | 5.33 | 30,127 |
| May 22, 2026 | 5.31 | 5.41 | 5.41 | 5.53 | 5.31 | 20,730 |
| May 21, 2026 | 5.48 | 5.4 | 5.4 | 5.48 | 5.28 | 31,143 |
| May 20, 2026 | 5.3 | 5.5 | 5.5 | 5.54 | 5.21 | 62,972 |
| May 19, 2026 | 5.57 | 5.27 | 5.27 | 5.57 | 5.25 | 73,287 |
| May 15, 2026 | 5.64 | 5.6 | 5.6 | 5.66 | 5.55 | 38,874 |
| May 14, 2026 | 5.67 | 5.65 | 5.65 | 5.75 | 5.64 | 32,585 |
| May 13, 2026 | 5.52 | 5.66 | 5.66 | 5.66 | 5.52 | 20,248 |
| May 12, 2026 | 5.71 | 5.65 | 5.65 | 5.71 | 5.57 | 52,566 |
| May 11, 2026 | 5.85 | 5.75 | 5.75 | 5.89 | 5.75 | 64,671 |
| May 08, 2026 | 5.73 | 5.9 | 5.9 | 5.9 | 5.73 | 33,481 |
| May 07, 2026 | 6.06 | 5.72 | 5.72 | 6.06 | 5.69 | 22,823 |
| May 06, 2026 | 5.77 | 6.03 | 6.03 | 6.17 | 5.77 | 103,130 |
| May 05, 2026 | 5.74 | 5.79 | 5.79 | 5.79 | 5.61 | 36,420 |
| May 04, 2026 | 5.84 | 5.77 | 5.77 | 5.93 | 5.75 | 86,895 |
| May 01, 2026 | 6.1 | 5.84 | 5.84 | 6.12 | 5.79 | 81,273 |
| April 30, 2026 | 5.8 | 5.75 | 5.75 | 5.85 | 5.74 | 24,546 |
| April 29, 2026 | 6.04 | 5.85 | 5.85 | 6.04 | 5.74 | 38,500 |
| April 28, 2026 | 5.82 | 5.92 | 5.92 | 6.01 | 5.78 | 105,088 |
| April 27, 2026 | 5.95 | 5.85 | 5.85 | 6.15 | 5.82 | 56,363 |
| April 24, 2026 | 5.91 | 6.14 | 6.14 | 6.22 | 5.91 | 19,410 |
| April 23, 2026 | 5.85 | 5.88 | 5.88 | 6.04 | 5.85 | 34,865 |
| April 22, 2026 | 5.92 | 5.97 | 5.97 | 5.97 | 5.86 | 33,793 |
| April 21, 2026 | 6.06 | 5.82 | 5.82 | 6.06 | 5.81 | 10,690 |
| April 20, 2026 | 5.94 | 5.9 | 5.9 | 6.03 | 5.87 | 13,778 |
| April 17, 2026 | 5.66 | 5.95 | 5.95 | 6.1 | 5.66 | 307,956 |
| April 16, 2026 | 5.76 | 5.75 | 5.75 | 5.79 | 5.68 | 8,700 |
| April 15, 2026 | 5.65 | 5.78 | 5.78 | 5.81 | 5.65 | 15,302 |
| April 14, 2026 | 5.85 | 5.68 | 5.68 | 5.85 | 5.65 | 22,555 |
| April 13, 2026 | 5.6 | 5.75 | 5.75 | 5.79 | 5.58 | 8,206 |
| April 10, 2026 | 5.61 | 5.63 | 5.63 | 5.8 | 5.61 | 13,778 |
| April 09, 2026 | 5.8 | 5.75 | 5.75 | 5.93 | 5.69 | 17,168 |
| April 08, 2026 | 5.9 | 5.8 | 5.8 | 5.98 | 5.73 | 17,801 |
| April 07, 2026 | 5.83 | 5.71 | 5.71 | 5.83 | 5.67 | 12,100 |
| April 06, 2026 | 5.78 | 5.86 | 5.86 | 5.86 | 5.74 | 10,218 |
| April 02, 2026 | 5.46 | 5.62 | 5.62 | 5.76 | 5.46 | 57,778 |
| April 01, 2026 | 5.7 | 5.82 | 5.82 | 6.06 | 5.69 | 38,128 |
| March 31, 2026 | 5.37 | 5.7 | 5.7 | 5.76 | 5.37 | 27,533 |
| March 30, 2026 | 5.61 | 5.51 | 5.51 | 5.7 | 5.47 | 36,355 |
| March 27, 2026 | 5.63 | 5.57 | 5.57 | 5.67 | 5.55 | 75,978 |
| March 26, 2026 | 5.67 | 5.66 | 5.66 | 5.78 | 5.65 | 12,282 |
| March 25, 2026 | 5.75 | 5.75 | 5.75 | 5.89 | 5.71 | 30,465 |
| March 24, 2026 | 5.6 | 5.54 | 5.54 | 5.71 | 5.54 | 21,290 |
| March 23, 2026 | 5.52 | 5.57 | 5.57 | 5.7 | 5.5 | 57,055 |
| March 20, 2026 | 5.74 | 5.55 | 5.55 | 5.78 | 5.46 | 68,130 |
| March 19, 2026 | 5.75 | 5.61 | 5.61 | 5.82 | 5.61 | 17,492 |
| March 18, 2026 | 5.8 | 5.72 | 5.72 | 5.85 | 5.66 | 51,910 |
| March 17, 2026 | 5.99 | 5.76 | 5.76 | 6.03 | 5.75 | 21,458 |
| March 16, 2026 | 5.64 | 5.96 | 5.96 | 5.96 | 5.64 | 9,683 |
| March 13, 2026 | 5.79 | 5.8 | 5.8 | 5.81 | 5.75 | 38,571 |
| March 12, 2026 | 5.81 | 5.65 | 5.65 | 5.81 | 5.65 | 51,302 |
| March 11, 2026 | 5.8 | 5.84 | 5.84 | 5.93 | 5.8 | 19,947 |
| March 10, 2026 | 5.71 | 5.99 | 5.99 | 6.03 | 5.71 | 16,081 |
| March 09, 2026 | 5.8 | 5.93 | 5.93 | 6.03 | 5.71 | 21,290 |
