Real Matters Inc. (REAL.TO) TSX
5.62
-0.2(-3.44%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.62
-0.2(-3.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 6.05 | 5.9 | 5.9 | 6.06 | 5.9 | 16,500 |
| March 05, 2026 | 6.12 | 6.16 | 6.16 | 6.25 | 6.12 | 11,918 |
| March 04, 2026 | 6.06 | 6.1 | 6.1 | 6.16 | 6.06 | 6,327 |
| March 03, 2026 | 6.08 | 6.12 | 6.12 | 6.18 | 5.87 | 92,554 |
| March 02, 2026 | 6.25 | 6.26 | 6.26 | 6.33 | 6.07 | 65,200 |
| February 27, 2026 | 6.06 | 6.25 | 6.25 | 6.25 | 5.97 | 1.15M |
| February 26, 2026 | 6.04 | 6.13 | 6.13 | 6.15 | 6.04 | 32,030 |
| February 25, 2026 | 5.91 | 5.97 | 5.97 | 6.06 | 5.91 | 14,400 |
| February 24, 2026 | 6.09 | 6.06 | 6.06 | 6.12 | 5.87 | 93,000 |
| February 23, 2026 | 6.08 | 5.98 | 5.98 | 6.08 | 5.94 | 38,710 |
| February 20, 2026 | 6.16 | 6.06 | 0 | 6.17 | 6.06 | 11,844 |
| February 19, 2026 | 6.16 | 6.14 | 0 | 6.27 | 6.1 | 14,607 |
| February 18, 2026 | 6.26 | 6.16 | 0 | 6.31 | 6.15 | 47,013 |
| February 17, 2026 | 6.53 | 6.3 | 0 | 6.53 | 6.15 | 16,600 |
| February 13, 2026 | 6.2 | 6.17 | 0 | 6.33 | 6.12 | 60,200 |
| February 12, 2026 | 6.62 | 6.14 | 0 | 6.62 | 6.11 | 136,100 |
| February 11, 2026 | 7.41 | 6.57 | 0 | 7.41 | 6.57 | 23,000 |
| February 10, 2026 | 7 | 7.21 | 0 | 7.24 | 6.98 | 154,400 |
| February 09, 2026 | 6.86 | 6.87 | 0 | 6.95 | 6.83 | 15,110 |
| February 06, 2026 | 6.92 | 7.01 | 0 | 7.13 | 6.85 | 25,920 |
| February 05, 2026 | 7.24 | 7.09 | 0 | 7.3 | 7 | 128,300 |
| February 04, 2026 | 6.94 | 7.12 | 0 | 7.28 | 6.94 | 297,400 |
| February 03, 2026 | 6.86 | 7.03 | 0 | 7.21 | 6.86 | 64,200 |
| February 02, 2026 | 6.22 | 7.24 | 0 | 7.24 | 6.22 | 125,100 |
| January 30, 2026 | 6.1 | 6.22 | 0 | 6.31 | 6.1 | 50,213 |
| January 29, 2026 | 6.4 | 6.12 | 0 | 6.4 | 6.12 | 100,346 |
| January 28, 2026 | 6.51 | 6.41 | 0 | 6.6 | 6.37 | 198,800 |
| January 27, 2026 | 6.81 | 6.57 | 0 | 6.85 | 6.53 | 31,732 |
| January 26, 2026 | 6.73 | 6.89 | 0 | 7.05 | 6.73 | 11,000 |
| January 23, 2026 | 6.95 | 6.74 | 0 | 7.22 | 6.71 | 31,536 |
| January 22, 2026 | 6.93 | 6.96 | 0 | 7.04 | 6.82 | 36,400 |
| January 21, 2026 | 6.96 | 6.91 | 0 | 7 | 6.8 | 22,616 |
| January 20, 2026 | 7.16 | 6.89 | 0 | 7.16 | 6.84 | 44,300 |
| January 19, 2026 | 7.21 | 7.31 | 0 | 7.43 | 7.21 | 14,200 |
| January 16, 2026 | 7.35 | 7.26 | 0 | 7.47 | 7.22 | 34,035 |
| January 15, 2026 | 7.15 | 7.35 | 0 | 7.47 | 7.15 | 73,600 |
| January 14, 2026 | 7.1 | 7.23 | 0 | 7.51 | 6.96 | 449,700 |
| January 13, 2026 | 6.81 | 7.08 | 0 | 7.23 | 6.8 | 142,200 |
| January 12, 2026 | 6.5 | 6.76 | 0 | 6.84 | 6.5 | 47,000 |
| January 09, 2026 | 5.95 | 6.61 | 0 | 6.62 | 5.95 | 1.13M |
| January 08, 2026 | 6 | 5.9 | 0 | 6.07 | 5.9 | 171,349 |