Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	15.110	15.660	15.110	15.640	15.640	91,460
2024-02-29	15.010	15.290	14.980	15.110	15.110	153,752
2024-02-28	14.960	15.180	14.950	15.000	15.000	94,621
2024-02-27	15.130	15.320	14.950	15.080	15.080	77,217
2024-02-26	14.920	15.420	14.920	15.160	15.160	85,289
2024-02-23	15.150	15.150	14.710	14.900	14.900	183,304
2024-02-22	15.420	15.470	15.180	15.180	15.180	92,741
2024-02-21	15.440	15.730	15.430	15.490	15.490	46,451
2024-02-20	15.880	15.880	15.450	15.480	15.480	98,894
2024-02-16	15.950	16.050	15.810	15.870	15.870	79,595
2024-02-15	15.700	16.010	15.700	16.000	16.000	96,983
2024-02-14	15.590	15.840	15.590	15.740	15.740	57,979
2024-02-13	15.890	15.890	15.460	15.580	15.580	67,888
2024-02-12	15.700	16.200	15.660	15.900	15.900	39,855
2024-02-09	16.200	16.200	15.740	15.740	15.740	58,916
2024-02-08	15.990	16.170	15.800	16.090	16.090	83,490
2024-02-07	15.800	16.020	15.800	15.960	15.960	119,910
2024-02-06	15.420	15.970	15.340	15.910	15.910	96,857
2024-02-05	16.280	16.450	15.470	15.500	15.500	159,630
2024-02-02	16.600	16.690	16.180	16.470	16.470	142,819
2024-02-01	16.280	16.720	16.270	16.700	16.700	125,926
2024-01-31	16.530	16.720	16.260	16.270	16.270	120,600
2024-01-30	16.210	16.485	16.130	16.430	16.430	81,650
2024-01-29	16.380	16.380	16.100	16.260	16.260	75,843
2024-01-26	15.600	16.590	15.600	16.510	16.510	467,670
2024-01-25	15.980	15.980	15.300	15.390	15.390	78,670
2024-01-24	15.680	16.150	15.650	15.950	15.950	121,658
2024-01-23	16.050	16.190	15.580	15.580	15.580	90,873
2024-01-22	15.650	16.130	15.650	16.100	16.100	239,840
2024-01-19	15.610	15.750	15.370	15.710	15.710	137,319
2024-01-18	15.200	15.760	15.160	15.700	15.700	109,118
2024-01-17	15.200	15.270	15.085	15.250	15.250	78,307
2024-01-16	15.090	15.310	14.990	15.270	15.270	97,484
2024-01-15	15.100	15.180	15.020	15.140	15.140	48,123
2024-01-12	14.730	15.160	14.650	15.160	15.160	81,547
2024-01-11	14.870	14.870	14.400	14.600	14.600	124,455
2024-01-10	14.700	15.030	14.640	14.860	14.860	214,840
2024-01-09	14.550	14.630	14.250	14.610	14.610	65,178
2024-01-08	14.680	14.690	14.350	14.510	14.510	158,089
2024-01-05	14.490	14.710	14.340	14.700	14.700	76,000
2024-01-04	14.410	14.710	14.250	14.460	14.460	221,804
2024-01-03	14.770	14.770	14.360	14.420	14.420	129,745
2024-01-02	15.170	15.180	14.730	14.750	14.750	124,908
2023-12-29	15.160	15.230	14.960	15.160	15.160	149,483
2023-12-28	15.170	15.310	15.060	15.090	15.090	143,878
2023-12-27	15.060	15.350	15.060	15.170	15.170	70,142
2023-12-22	15.110	15.410	15.080	15.180	15.180	104,942
2023-12-21	15.090	15.390	14.990	15.210	15.210	91,781
2023-12-20	15.110	15.250	14.860	14.890	14.890	278,749
2023-12-19	14.630	15.160	14.630	15.140	15.140	167,677
2023-12-18	14.240	14.700	14.240	14.620	14.620	216,427
2023-12-15	13.960	14.190	13.910	14.180	14.180	377,988
2023-12-14	14.250	14.350	13.850	14.030	14.030	472,045
2023-12-13	14.110	14.430	14.110	14.300	14.300	234,393
2023-12-12	14.210	14.210	13.960	14.120	14.120	156,561
2023-12-11	14.280	14.320	13.850	14.280	14.280	237,510
2023-12-08	14.150	14.470	14.150	14.300	14.300	152,127
2023-12-07	13.850	14.280	13.840	14.140	14.140	240,061
2023-12-06	14.100	14.300	13.800	13.850	13.850	325,741
2023-12-05	14.230	14.380	14.110	14.150	14.150	315,465

← NewerPage 12 of 21 · 1,255 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.