Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.690	15.000	14.670	14.880	14.880	157,705
2024-08-21	14.750	15.010	14.750	14.800	14.800	131,530
2024-08-20	14.750	14.900	14.510	14.680	14.680	118,508
2024-08-19	14.780	15.160	14.780	14.820	14.820	115,694
2024-08-16	15.030	15.080	14.770	14.830	14.830	194,554
2024-08-15	14.650	15.280	14.650	15.150	15.150	163,314
2024-08-14	14.780	15.010	14.610	14.800	14.800	158,268
2024-08-13	14.580	15.260	14.580	14.800	14.800	265,132
2024-08-12	16.000	16.020	14.670	14.740	14.740	371,378
2024-08-09	15.500	16.200	14.750	16.100	16.100	672,386
2024-08-08	16.560	17.270	16.500	17.060	17.060	51,537
2024-08-07	16.930	17.100	16.520	16.540	16.540	86,987
2024-08-06	17.000	17.140	16.750	16.760	16.760	99,368
2024-08-02	17.070	17.230	16.810	17.000	17.000	83,714
2024-08-01	17.370	17.680	17.120	17.240	17.240	100,590
2024-07-31	17.260	17.670	17.250	17.550	17.550	52,908
2024-07-30	17.380	17.620	17.300	17.300	17.300	49,200
2024-07-29	17.520	17.550	17.170	17.520	17.520	57,600
2024-07-26	17.350	17.700	17.280	17.650	17.650	79,596
2024-07-25	16.930	17.440	16.910	17.280	17.280	74,801
2024-07-24	17.540	17.725	17.040	17.040	17.040	62,014
2024-07-23	17.650	17.680	17.225	17.500	17.500	67,659
2024-07-22	17.330	17.790	17.330	17.750	17.750	78,312
2024-07-19	17.980	18.010	17.280	17.410	17.410	96,585
2024-07-18	17.820	18.040	17.820	18.030	18.030	211,098
2024-07-17	17.500	18.090	17.500	17.910	17.910	294,141
2024-07-16	17.240	17.670	17.235	17.500	17.500	106,437
2024-07-15	17.190	17.490	17.115	17.450	17.450	53,558
2024-07-12	17.330	17.500	17.140	17.140	17.140	86,083
2024-07-11	16.820	17.470	16.795	17.320	17.320	129,239
2024-07-10	16.660	16.900	16.510	16.750	16.750	94,585
2024-07-09	16.820	16.990	16.690	16.730	16.730	97,130
2024-07-08	17.100	17.130	16.690	16.950	16.950	58,299
2024-07-05	17.520	17.520	17.040	17.080	17.080	99,376
2024-07-04	17.250	17.700	17.160	17.520	17.520	53,989
2024-07-03	17.380	17.890	17.140	17.190	17.190	97,235
2024-07-02	16.720	16.820	16.330	16.740	16.740	63,625
2024-06-28	16.550	17.050	16.550	16.720	16.720	128,350
2024-06-27	16.470	16.800	16.415	16.700	16.700	92,374
2024-06-26	15.990	16.880	15.930	16.560	16.560	189,876
2024-06-25	16.040	16.040	15.600	15.810	15.810	85,481
2024-06-24	15.730	16.070	15.730	16.040	16.040	61,875
2024-06-21	15.800	16.070	15.660	15.700	15.700	147,989
2024-06-20	16.010	16.050	15.830	16.030	16.030	182,172
2024-06-19	15.900	16.205	15.860	15.900	15.900	90,841
2024-06-18	16.010	16.300	16.010	16.240	16.240	96,787
2024-06-17	15.890	16.200	15.890	16.160	16.160	92,147
2024-06-14	15.860	16.000	15.770	15.960	15.960	84,449
2024-06-13	16.350	16.410	15.860	15.890	15.890	104,194
2024-06-12	16.130	16.490	16.130	16.400	16.400	82,033
2024-06-11	16.410	16.450	15.940	16.030	16.030	121,649
2024-06-10	16.350	16.720	16.090	16.500	16.500	133,793
2024-06-07	16.060	16.520	16.060	16.500	16.500	108,868
2024-06-06	15.870	16.265	15.870	16.200	16.200	344,606
2024-06-05	16.010	16.110	15.790	16.010	16.010	91,180
2024-06-04	16.000	16.340	15.780	16.070	16.070	166,170
2024-06-03	16.560	16.670	15.940	16.100	16.100	147,230
2024-05-31	16.000	16.760	15.870	16.760	16.760	441,140
2024-05-30	16.170	16.240	15.900	15.990	15.990	71,005
2024-05-29	16.440	16.730	16.090	16.190	16.190	75,915

← NewerPage 10 of 21 · 1,258 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.