Mattr Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 16.310 | 16.570 | 16.300 | 16.410 | 16.410 | 40,995 |
| 2024-05-27 | 16.200 | 16.340 | 16.030 | 16.230 | 16.230 | 19,534 |
| 2024-05-24 | 16.060 | 16.540 | 16.000 | 16.270 | 16.270 | 87,725 |
| 2024-05-23 | 16.760 | 16.760 | 15.950 | 16.080 | 16.080 | 39,508 |
| 2024-05-22 | 17.070 | 17.070 | 16.550 | 16.720 | 16.720 | 108,349 |
| 2024-05-21 | 16.740 | 17.100 | 16.670 | 17.090 | 17.090 | 109,206 |
| 2024-05-17 | 17.000 | 17.150 | 16.720 | 16.800 | 16.800 | 96,469 |
| 2024-05-16 | 16.310 | 17.120 | 16.310 | 16.950 | 16.950 | 117,178 |
| 2024-05-15 | 16.100 | 16.350 | 15.220 | 16.350 | 16.350 | 210,914 |
| 2024-05-14 | 16.330 | 16.340 | 16.050 | 16.270 | 16.270 | 66,138 |
| 2024-05-13 | 16.220 | 16.400 | 16.100 | 16.140 | 16.140 | 61,958 |
| 2024-05-10 | 16.410 | 16.530 | 16.190 | 16.260 | 16.260 | 59,064 |
| 2024-05-09 | 16.540 | 16.540 | 16.270 | 16.500 | 16.500 | 55,410 |
| 2024-05-08 | 16.360 | 16.560 | 16.200 | 16.540 | 16.540 | 77,128 |
| 2024-05-07 | 16.560 | 16.710 | 16.320 | 16.320 | 16.320 | 47,133 |
| 2024-05-06 | 16.645 | 16.790 | 16.500 | 16.630 | 16.630 | 63,139 |
| 2024-05-03 | 16.920 | 16.920 | 16.500 | 16.600 | 16.600 | 30,396 |
| 2024-05-02 | 16.640 | 16.920 | 16.440 | 16.630 | 16.630 | 58,468 |
| 2024-05-01 | 16.390 | 16.620 | 16.160 | 16.560 | 16.560 | 79,236 |
| 2024-04-30 | 16.700 | 16.700 | 16.300 | 16.310 | 16.310 | 101,717 |
| 2024-04-29 | 16.920 | 16.990 | 16.550 | 16.870 | 16.870 | 97,688 |
| 2024-04-26 | 17.025 | 17.025 | 16.890 | 16.950 | 16.950 | 20,606 |
| 2024-04-25 | 16.900 | 16.950 | 16.660 | 16.770 | 16.770 | 61,823 |
| 2024-04-24 | 17.170 | 17.180 | 16.855 | 16.970 | 16.970 | 42,118 |
| 2024-04-23 | 16.640 | 17.080 | 16.580 | 17.010 | 17.010 | 37,378 |
| 2024-04-22 | 16.910 | 16.910 | 16.600 | 16.680 | 16.680 | 55,069 |
| 2024-04-19 | 16.580 | 16.990 | 16.500 | 16.900 | 16.900 | 85,073 |
| 2024-04-18 | 16.770 | 17.000 | 16.580 | 16.580 | 16.580 | 82,062 |
| 2024-04-17 | 17.170 | 17.170 | 16.560 | 16.930 | 16.930 | 75,730 |
| 2024-04-16 | 17.000 | 17.210 | 16.800 | 17.160 | 17.160 | 70,878 |
| 2024-04-15 | 17.160 | 17.290 | 16.940 | 17.000 | 17.000 | 63,705 |
| 2024-04-12 | 17.470 | 17.740 | 17.010 | 17.200 | 17.200 | 77,742 |
| 2024-04-11 | 17.820 | 17.850 | 17.470 | 17.480 | 17.480 | 64,838 |
| 2024-04-10 | 17.160 | 17.880 | 17.160 | 17.860 | 17.860 | 100,204 |
| 2024-04-09 | 17.500 | 17.700 | 17.250 | 17.340 | 17.340 | 80,555 |
| 2024-04-08 | 17.740 | 17.740 | 17.520 | 17.600 | 17.600 | 54,627 |
| 2024-04-05 | 17.600 | 17.750 | 17.420 | 17.710 | 17.710 | 95,097 |
| 2024-04-04 | 17.230 | 17.620 | 17.050 | 17.500 | 17.500 | 97,110 |
| 2024-04-03 | 17.750 | 17.770 | 16.870 | 17.290 | 17.290 | 288,847 |
| 2024-04-02 | 17.530 | 17.960 | 17.530 | 17.840 | 17.840 | 72,944 |
| 2024-04-01 | 17.860 | 17.860 | 17.350 | 17.690 | 17.690 | 61,821 |
| 2024-03-28 | 17.730 | 18.050 | 17.660 | 17.760 | 17.760 | 80,583 |
| 2024-03-27 | 17.280 | 17.870 | 17.010 | 17.820 | 17.820 | 126,144 |
| 2024-03-26 | 17.730 | 17.860 | 17.230 | 17.230 | 17.230 | 78,669 |
| 2024-03-25 | 18.000 | 18.080 | 17.650 | 17.740 | 17.740 | 85,491 |
| 2024-03-22 | 18.000 | 18.020 | 17.890 | 17.990 | 17.990 | 43,247 |
| 2024-03-21 | 17.770 | 18.070 | 17.770 | 18.020 | 18.020 | 194,484 |
| 2024-03-20 | 17.600 | 17.900 | 17.450 | 17.740 | 17.740 | 136,045 |
| 2024-03-19 | 17.230 | 17.700 | 17.180 | 17.650 | 17.650 | 329,159 |
| 2024-03-18 | 17.000 | 17.450 | 15.960 | 17.130 | 17.130 | 184,803 |
| 2024-03-15 | 15.930 | 17.110 | 15.930 | 17.040 | 17.040 | 370,606 |
| 2024-03-14 | 15.010 | 16.250 | 14.200 | 15.860 | 15.860 | 287,169 |
| 2024-03-13 | 15.560 | 15.790 | 15.400 | 15.520 | 15.520 | 71,945 |
| 2024-03-12 | 15.350 | 15.530 | 15.240 | 15.440 | 15.440 | 36,840 |
| 2024-03-11 | 15.200 | 15.430 | 15.200 | 15.370 | 15.370 | 45,137 |
| 2024-03-08 | 15.880 | 16.000 | 15.180 | 15.240 | 15.240 | 94,192 |
| 2024-03-07 | 15.680 | 15.940 | 15.640 | 15.890 | 15.890 | 72,538 |
| 2024-03-06 | 15.420 | 15.650 | 15.390 | 15.580 | 15.580 | 57,633 |
| 2024-03-05 | 15.360 | 15.620 | 15.230 | 15.240 | 15.240 | 123,823 |
| 2024-03-04 | 15.540 | 15.700 | 15.280 | 15.310 | 15.310 | 67,507 |
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.