Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16.670	17.000	16.560	16.570	16.570	465,538
2023-06-12	16.670	16.890	16.470	16.880	16.880	166,040
2023-06-09	16.700	16.700	16.300	16.660	16.660	182,214
2023-06-08	16.030	16.700	16.030	16.650	16.650	140,016
2023-06-07	16.700	16.750	15.110	16.520	16.520	184,783
2023-06-06	16.460	16.700	16.325	16.570	16.570	375,220
2023-06-05	16.500	16.500	16.230	16.400	16.400	190,655
2023-06-02	16.320	16.740	16.270	16.300	16.300	260,966
2023-06-01	15.940	16.290	15.495	16.120	16.120	715,054
2023-05-31	15.570	16.000	15.300	16.000	16.000	593,183
2023-05-30	15.950	16.000	15.680	15.730	15.730	351,936
2023-05-29	15.680	16.000	15.610	15.970	15.970	115,548
2023-05-26	15.300	15.780	15.300	15.680	15.680	283,365
2023-05-25	15.140	15.380	15.070	15.290	15.290	197,145
2023-05-24	14.970	15.250	14.910	15.210	15.210	447,118
2023-05-23	15.070	15.250	14.870	15.000	15.000	619,244
2023-05-19	14.710	15.060	14.710	15.020	15.020	595,709
2023-05-18	14.220	14.820	14.220	14.700	14.700	368,356
2023-05-17	13.750	14.450	13.750	14.350	14.350	458,740
2023-05-16	14.000	14.040	13.700	13.740	13.740	276,387
2023-05-15	13.500	14.020	13.380	14.000	14.000	586,825
2023-05-12	13.030	13.700	12.830	13.470	13.470	870,162
2023-05-11	12.140	12.280	11.985	12.150	12.150	319,149
2023-05-10	12.810	12.810	11.880	12.260	12.260	191,680
2023-05-09	12.560	12.810	12.500	12.790	12.790	110,168
2023-05-08	12.610	12.730	12.480	12.550	12.550	556,829
2023-05-05	12.260	12.550	11.900	12.260	12.260	541,747
2023-05-04	12.340	12.340	12.040	12.130	12.130	207,313
2023-05-03	12.190	12.320	12.120	12.280	12.280	82,137
2023-05-02	12.180	12.320	12.080	12.230	12.230	71,076
2023-05-01	12.140	12.420	12.140	12.300	12.300	127,927
2023-04-28	12.440	12.440	12.040	12.200	12.200	109,119
2023-04-27	12.480	12.690	12.280	12.490	12.490	148,756
2023-04-26	12.480	12.480	12.190	12.240	12.240	165,968
2023-04-25	12.580	12.640	12.330	12.420	12.420	98,939
2023-04-24	12.960	12.980	12.630	12.670	12.670	220,335
2023-04-21	12.750	13.050	12.630	12.960	12.960	211,096
2023-04-20	12.630	12.830	12.470	12.730	12.730	119,048
2023-04-19	12.100	12.690	12.100	12.650	12.650	492,822
2023-04-18	12.250	12.400	12.090	12.180	12.180	86,495
2023-04-17	12.120	12.280	12.070	12.240	12.240	95,103
2023-04-14	12.030	12.190	11.980	12.130	12.130	62,375
2023-04-13	12.000	12.090	11.970	12.030	12.030	110,771
2023-04-12	11.900	12.130	11.900	12.050	12.050	80,600
2023-04-11	12.000	12.060	11.800	11.890	11.890	200,744
2023-04-10	11.740	12.110	11.700	11.980	11.980	163,878
2023-04-06	11.950	11.950	11.630	11.830	11.830	312,744
2023-04-05	12.050	12.050	11.910	11.960	11.960	116,227
2023-04-04	12.360	12.360	11.900	12.040	12.040	401,228
2023-04-03	12.750	12.930	12.290	12.300	12.300	168,192
2023-03-31	12.400	12.500	12.280	12.440	12.440	189,667
2023-03-30	12.370	12.470	12.240	12.350	12.350	283,608
2023-03-29	12.450	12.450	12.130	12.130	12.130	87,596
2023-03-28	11.850	12.310	11.850	12.240	12.240	424,116
2023-03-27	12.010	12.290	11.850	11.950	11.950	200,399
2023-03-24	11.910	12.120	11.800	12.040	12.040	231,820
2023-03-23	11.990	12.210	11.895	12.050	12.050	290,783
2023-03-22	12.100	12.180	11.940	11.940	11.940	248,950
2023-03-21	11.740	12.180	11.740	12.100	12.100	152,270
2023-03-20	11.940	12.060	11.690	11.770	11.770	277,666

← NewerPage 15 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.