Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	14.350	14.400	13.920	14.230	14.230	177,999
2023-12-01	13.990	14.320	13.980	14.210	14.210	355,047
2023-11-30	13.810	14.140	13.800	13.850	13.850	541,931
2023-11-29	14.140	14.140	13.870	13.930	13.930	235,230
2023-11-28	14.140	14.190	13.860	13.910	13.910	185,215
2023-11-27	14.040	14.330	14.040	14.160	14.160	250,466
2023-11-24	14.020	14.260	13.990	14.210	14.210	212,750
2023-11-23	13.910	14.090	13.760	14.080	14.080	140,038
2023-11-22	14.060	14.290	14.000	14.010	14.010	218,256
2023-11-21	14.320	14.320	14.090	14.190	14.190	218,210
2023-11-20	14.360	14.490	14.090	14.240	14.240	182,870
2023-11-17	14.000	14.420	14.000	14.290	14.290	258,932
2023-11-16	14.140	14.250	14.000	14.030	14.030	313,030
2023-11-15	13.820	14.250	13.820	14.200	14.200	551,977
2023-11-14	15.790	16.100	12.970	13.860	13.860	2,665,270
2023-11-13	15.290	15.600	15.290	15.460	15.460	189,240
2023-11-10	15.040	15.460	15.010	15.400	15.400	214,695
2023-11-09	14.840	15.180	14.740	14.930	14.930	83,679
2023-11-08	14.850	15.040	14.680	14.730	14.730	110,680
2023-11-07	14.840	15.030	14.360	14.880	14.880	153,959
2023-11-06	15.210	15.420	14.980	15.100	15.100	129,420
2023-11-03	14.800	15.200	14.800	15.190	15.190	337,601
2023-11-02	14.580	14.950	14.540	14.870	14.870	233,696
2023-11-01	14.520	14.860	14.280	14.620	14.620	109,768
2023-10-31	14.530	14.680	14.350	14.520	14.520	403,456
2023-10-30	14.220	14.610	14.220	14.410	14.410	208,747
2023-10-27	14.640	14.690	14.300	14.430	14.430	183,910
2023-10-26	14.590	14.780	14.370	14.750	14.750	423,809
2023-10-25	14.270	14.640	14.270	14.470	14.470	760,723
2023-10-24	14.350	14.530	14.300	14.310	14.310	268,938
2023-10-23	14.340	14.520	14.220	14.370	14.370	199,265
2023-10-20	14.720	14.820	14.390	14.410	14.410	335,165
2023-10-19	14.640	14.940	14.500	14.720	14.720	405,155
2023-10-18	14.800	14.920	14.750	14.800	14.800	335,292
2023-10-17	14.790	15.160	14.780	14.800	14.800	108,364
2023-10-16	14.840	15.080	14.800	15.050	15.050	125,180
2023-10-13	14.850	15.050	14.700	14.920	14.920	188,963
2023-10-12	15.120	15.120	14.730	14.870	14.870	139,338
2023-10-11	14.990	15.050	14.820	14.980	14.980	196,035
2023-10-10	15.040	15.330	15.010	15.100	15.100	206,325
2023-10-06	15.030	15.120	14.810	15.080	15.080	192,163
2023-10-05	15.150	15.540	15.040	15.100	15.100	114,458
2023-10-04	15.150	15.420	14.970	15.240	15.240	176,595
2023-10-03	15.440	15.440	15.040	15.300	15.300	289,441
2023-10-02	15.960	15.960	15.500	15.570	15.570	368,674
2023-09-29	16.290	16.290	15.800	15.890	15.890	693,853
2023-09-28	16.130	16.410	16.100	16.200	16.200	245,235
2023-09-27	16.390	16.740	15.910	16.200	16.200	459,147
2023-09-26	16.820	16.990	16.300	16.360	16.360	305,787
2023-09-25	16.950	17.500	16.940	17.020	17.020	313,489
2023-09-22	17.130	17.430	16.805	17.030	17.030	301,846
2023-09-21	17.880	17.920	17.160	17.250	17.250	226,004
2023-09-20	17.990	18.360	17.880	17.890	17.890	91,583
2023-09-19	18.700	18.890	17.960	18.130	18.130	142,617
2023-09-18	18.110	18.740	18.110	18.590	18.590	162,350
2023-09-15	18.180	18.630	18.000	18.190	18.190	3,062,758
2023-09-14	17.900	18.230	17.550	18.020	18.020	250,677
2023-09-13	18.570	18.590	17.900	18.000	18.000	316,914
2023-09-12	18.360	18.800	18.360	18.520	18.520	222,318
2023-09-11	18.540	18.960	18.260	18.340	18.340	226,170

← NewerPage 13 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.