Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	11.510	12.020	11.400	12.000	12.000	572,835
2023-03-16	11.150	11.840	11.060	11.670	11.670	450,566
2023-03-15	11.600	11.610	10.980	11.240	11.240	563,124
2023-03-14	12.110	12.420	11.650	11.690	11.690	403,172
2023-03-13	11.850	12.230	11.680	12.110	12.110	573,178
2023-03-10	11.570	12.605	11.570	12.330	12.330	933,030
2023-03-09	13.350	13.350	11.480	11.570	11.570	2,663,791
2023-03-08	14.030	14.450	13.960	14.450	14.450	263,736
2023-03-07	14.240	14.250	13.840	14.130	14.130	277,718
2023-03-06	14.310	14.530	14.200	14.280	14.280	125,876
2023-03-03	14.250	14.360	14.210	14.320	14.320	169,559
2023-03-02	14.220	14.490	14.150	14.320	14.320	250,122
2023-03-01	13.940	14.400	13.930	14.200	14.200	216,204
2023-02-28	13.460	14.050	13.360	14.000	14.000	399,008
2023-02-27	13.010	13.550	13.010	13.530	13.530	269,324
2023-02-24	13.250	13.350	13.070	13.180	13.180	178,428
2023-02-23	13.540	13.930	13.220	13.350	13.350	179,150
2023-02-22	12.670	13.530	12.670	13.480	13.480	469,814
2023-02-21	14.070	14.070	12.620	12.870	12.870	592,546
2023-02-17	14.170	14.320	14.070	14.130	14.130	94,683
2023-02-16	14.100	14.440	14.100	14.320	14.320	372,837
2023-02-15	14.370	14.370	14.050	14.300	14.300	138,718
2023-02-14	14.570	14.860	14.310	14.420	14.420	467,570
2023-02-13	14.100	14.610	14.100	14.590	14.590	1,130,140
2023-02-10	14.270	14.490	13.850	14.100	14.100	164,580
2023-02-09	14.250	14.500	14.250	14.270	14.270	136,260
2023-02-08	14.750	14.910	14.290	14.330	14.330	619,369
2023-02-07	14.350	14.700	14.220	14.680	14.680	240,502
2023-02-06	14.510	14.520	13.940	14.270	14.270	208,778
2023-02-03	13.790	14.540	13.790	14.490	14.490	395,816
2023-02-02	13.800	14.020	13.750	13.780	13.780	272,686
2023-02-01	14.180	14.180	13.510	13.700	13.700	200,096
2023-01-31	13.640	14.290	13.640	14.200	14.200	587,060
2023-01-30	13.230	13.920	13.230	13.820	13.820	458,114
2023-01-27	13.240	13.610	13.230	13.560	13.560	204,992
2023-01-26	13.400	13.440	13.220	13.290	13.290	147,519
2023-01-25	13.510	13.570	13.240	13.330	13.330	235,146
2023-01-24	13.620	13.830	13.550	13.730	13.730	121,988
2023-01-23	13.740	14.160	13.710	13.760	13.760	334,428
2023-01-20	13.390	13.850	13.280	13.760	13.760	313,924
2023-01-19	13.310	13.550	13.280	13.460	13.460	85,917
2023-01-18	13.650	13.755	13.300	13.420	13.420	276,847
2023-01-17	13.650	13.690	13.500	13.600	13.600	253,074
2023-01-16	13.450	13.740	13.450	13.550	13.550	48,398
2023-01-13	13.690	13.700	13.510	13.510	13.510	139,275
2023-01-12	13.510	13.820	13.360	13.760	13.760	124,861
2023-01-11	13.550	13.580	13.350	13.460	13.460	83,693
2023-01-10	13.490	13.590	13.430	13.550	13.550	74,853
2023-01-09	13.830	13.970	13.420	13.470	13.470	206,318
2023-01-06	13.450	13.810	13.280	13.740	13.740	365,591
2023-01-05	13.350	13.540	13.130	13.370	13.370	329,291
2023-01-04	13.610	13.750	12.910	13.400	13.400	434,923
2023-01-03	13.720	13.840	13.530	13.610	13.610	287,988
2022-12-30	13.690	13.880	13.540	13.740	13.740	173,112
2022-12-29	13.580	13.830	13.580	13.740	13.740	119,518
2022-12-28	13.410	13.640	13.090	13.580	13.580	208,435
2022-12-23	13.780	14.030	13.590	13.660	13.660	208,610
2022-12-22	14.410	14.420	13.560	13.730	13.730	425,033
2022-12-21	13.990	14.400	13.860	14.370	14.370	316,257
2022-12-20	13.370	14.160	13.350	13.790	13.790	683,227

← NewerPage 16 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.