Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	18.350	19.140	18.330	18.680	18.680	228,572
2023-09-07	18.750	19.110	18.310	18.400	18.400	195,275
2023-09-06	18.350	19.110	18.290	18.840	18.840	178,032
2023-09-05	19.000	19.160	18.450	18.520	18.520	231,771
2023-09-01	18.600	19.000	18.015	18.850	18.850	238,089
2023-08-31	19.720	19.780	18.620	18.630	18.630	336,303
2023-08-30	19.440	19.760	19.290	19.610	19.610	202,974
2023-08-29	19.130	19.650	18.990	19.410	19.410	185,402
2023-08-28	19.550	19.950	19.220	19.520	19.520	139,984
2023-08-25	19.360	19.850	19.160	19.630	19.630	148,358
2023-08-24	19.300	19.530	18.830	19.280	19.280	186,104
2023-08-23	18.360	19.760	18.360	19.310	19.310	203,704
2023-08-22	18.090	18.640	18.010	18.610	18.610	342,738
2023-08-21	17.840	18.460	17.840	18.060	18.060	188,984
2023-08-18	17.740	18.140	17.470	17.880	17.880	337,949
2023-08-17	19.190	19.240	17.870	17.920	17.920	509,893
2023-08-16	19.960	19.980	19.120	19.150	19.150	491,476
2023-08-15	19.900	20.500	19.900	19.970	19.970	836,288
2023-08-14	18.930	19.280	18.850	19.050	19.050	328,450
2023-08-11	19.070	19.310	18.690	19.020	19.020	439,106
2023-08-10	20.180	20.180	19.410	19.510	19.510	169,596
2023-08-09	19.760	20.540	19.760	20.160	20.160	230,113
2023-08-08	19.170	19.830	19.170	19.780	19.780	198,832
2023-08-04	19.660	19.770	19.240	19.360	19.360	938,195
2023-08-03	20.400	20.440	19.590	19.680	19.680	495,319
2023-08-02	19.660	20.530	19.590	20.410	20.410	483,312
2023-08-01	20.100	20.780	20.100	20.410	20.410	287,826
2023-07-31	20.140	20.360	19.990	20.100	20.100	439,500
2023-07-28	20.100	20.290	19.810	20.080	20.080	263,758
2023-07-27	20.350	20.450	19.970	19.990	19.990	166,714
2023-07-26	20.290	20.500	20.170	20.290	20.290	398,404
2023-07-25	19.970	20.380	19.810	20.290	20.290	858,939
2023-07-24	19.670	20.090	19.670	19.840	19.840	374,549
2023-07-21	19.750	19.830	19.550	19.690	19.690	159,813
2023-07-20	19.900	19.900	19.520	19.710	19.710	244,515
2023-07-19	20.010	20.060	19.770	19.870	19.870	262,726
2023-07-18	19.830	20.180	19.830	19.920	19.920	204,595
2023-07-17	19.750	20.030	19.390	19.800	19.800	162,718
2023-07-14	20.040	20.040	19.610	19.680	19.680	291,940
2023-07-13	20.220	20.350	19.940	20.010	20.010	324,477
2023-07-12	19.930	20.210	19.885	20.120	20.120	826,438
2023-07-11	19.290	19.950	19.290	19.950	19.950	365,097
2023-07-10	19.470	19.690	18.810	19.310	19.310	282,162
2023-07-07	19.000	19.950	18.925	19.540	19.540	753,300
2023-07-06	18.510	19.020	18.480	18.990	18.990	386,454
2023-07-05	18.740	18.850	18.710	18.720	18.720	93,508
2023-07-04	19.160	19.200	18.875	18.930	18.930	116,804
2023-06-30	18.800	19.200	18.740	19.160	19.160	526,040
2023-06-29	18.400	18.750	18.340	18.750	18.750	182,910
2023-06-28	18.450	18.520	18.050	18.380	18.380	246,139
2023-06-27	18.250	18.600	18.250	18.530	18.530	260,178
2023-06-26	18.000	18.500	18.000	18.250	18.250	163,889
2023-06-23	18.250	18.450	18.130	18.310	18.310	205,720
2023-06-22	18.300	18.480	18.130	18.280	18.280	1,598,830
2023-06-21	17.310	18.500	17.310	18.290	18.290	1,379,928
2023-06-20	17.200	17.520	16.590	17.460	17.460	389,892
2023-06-19	17.070	17.300	16.990	17.220	17.220	49,097
2023-06-16	17.070	17.130	16.900	17.010	17.010	1,029,006
2023-06-15	16.950	17.320	16.810	17.100	17.100	252,573
2023-06-14	16.550	16.825	16.510	16.810	16.810	119,930

← NewerPage 14 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.