Mattr Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.140	22.140	21.590	21.760	21.760	180,489
2026-10-15	21.910	22.180	21.390	22.130	22.130	155,300
2026-10-14	22.240	22.390	21.870	22.070	22.070	225,900
2026-10-13	21.650	22.300	21.650	22.280	22.280	297,900
2026-10-09	21.700	22.200	21.700	21.730	21.730	278,000
2026-10-08	21.430	21.650	21.270	21.540	21.540	147,200
2026-10-07	21.600	21.690	21.210	21.500	21.500	359,200
2026-10-06	21.350	21.770	21.210	21.620	21.620	343,500
2026-10-05	22.120	22.290	21.210	21.360	21.360	633,400
2026-10-02	21.600	22.380	21.600	22.360	22.360	672,900
2026-10-01	21.440	21.680	21.160	21.650	21.650	422,800
2026-09-30	21.210	21.540	21.070	21.490	21.490	219,400
2026-09-29	20.840	21.210	20.630	21.100	21.100	170,300
2026-09-28	20.830	21.080	20.590	20.780	20.780	176,800
2026-09-25	21.080	21.450	20.450	20.720	20.720	357,100
2026-09-24	21.220	21.400	20.890	21.130	21.130	361,000
2026-09-23	21.530	21.910	21.180	21.220	21.220	376,500
2026-09-22	20.990	21.590	20.810	21.400	21.400	484,300
2026-09-21	21.170	21.270	20.770	20.820	20.820	635,300
2026-09-18	20.900	21.070	20.620	21.070	21.070	375,200
2026-09-17	20.850	21.110	20.820	20.850	20.850	146,300
2026-09-16	20.650	20.920	20.370	20.770	20.770	325,200
2026-09-15	20.310	20.630	20.260	20.620	20.620	144,800
2026-09-14	20.610	20.670	20.050	20.400	20.400	191,000
2026-09-11	20.500	20.860	20.410	20.600	20.600	188,800
2026-09-10	20.090	20.900	19.990	20.460	20.460	295,500
2026-09-09	19.670	20.310	19.610	20.230	20.230	449,600
2026-09-08	19.300	19.900	19.270	19.670	19.670	214,500
2026-09-04	19.010	19.570	19.000	19.300	19.300	194,900
2026-09-03	18.570	19.290	18.090	19.000	19.000	210,100
2026-09-02	17.720	18.800	17.720	18.750	18.750	262,000
2026-09-01	17.980	18.040	17.520	17.830	17.830	99,800
2026-08-31	17.830	18.210	17.770	17.900	17.900	153,900
2026-08-28	17.600	17.890	17.570	17.830	17.830	220,300
2026-08-27	17.590	17.990	17.460	17.750	17.750	126,700
2026-08-26	17.790	18.050	16.940	17.450	17.450	120,100
2026-08-25	17.800	18.240	17.770	17.850	17.850	147,100
2026-08-24	18.060	18.200	17.750	17.790	17.790	112,300
2026-08-21	17.750	18.410	17.690	18.320	18.320	199,600
2026-08-20	18.980	19.080	17.520	17.730	17.730	190,400
2026-08-19	18.900	18.990	18.370	18.990	18.990	222,100
2026-08-18	19.460	19.500	18.640	18.800	18.800	259,300
2026-08-17	19.350	19.660	19.000	19.460	19.460	387,600
2026-08-14	17.920	19.440	17.920	19.410	19.410	606,500
2026-08-13	18.500	18.560	15.440	17.840	17.840	791,800
2026-08-12	18.720	19.000	18.600	18.890	18.890	170,200
2026-08-11	18.590	18.950	18.260	18.780	18.780	269,800
2026-08-10	18.180	18.520	18.030	18.380	18.380	386,700
2026-08-07	17.800	18.360	17.650	18.210	18.210	374,000
2026-08-06	17.690	18.300	17.600	17.890	17.890	511,300
2026-08-05	17.460	17.900	17.360	17.770	17.770	212,200
2026-08-04	17.130	17.630	17.030	17.460	17.460	418,000
2026-07-31	17.230	17.400	16.990	17.180	17.180	156,100
2026-07-30	16.900	17.550	16.900	17.230	17.230	158,800
2026-07-29	17.450	17.480	16.720	16.900	16.900	551,900
2026-07-28	17.180	17.550	17.110	17.500	17.500	330,400
2026-07-27	17.900	17.900	17.240	17.400	17.400	200,800
2026-07-24	17.900	18.290	17.660	17.810	17.810	322,100
2026-07-23	17.970	18.150	17.760	17.800	17.800	610,300
2026-07-22	18.030	18.090	17.800	17.920	17.920	214,000

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-13	0.1500 CAD
2019-11-21	0.1500 CAD
2019-08-19	0.1500 CAD
2019-05-23	0.1500 CAD
2019-03-14	0.1500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.