Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	13.460	13.460	13.230	13.310	13.310	320,226
2022-12-16	13.360	13.410	13.210	13.330	13.330	561,830
2022-12-15	13.300	13.560	13.200	13.550	13.550	221,940
2022-12-14	13.310	13.520	13.250	13.400	13.400	351,820
2022-12-13	13.490	13.620	13.080	13.320	13.320	390,397
2022-12-12	13.000	13.500	12.900	13.410	13.410	501,171
2022-12-09	12.820	13.200	12.820	13.160	13.160	216,457
2022-12-08	12.970	12.970	12.645	12.800	12.800	240,131
2022-12-07	12.770	12.940	12.580	12.750	12.750	266,231
2022-12-06	12.860	13.470	12.700	12.780	12.780	447,695
2022-12-05	13.050	13.050	12.700	12.930	12.930	294,170
2022-12-02	12.580	12.990	12.560	12.980	12.980	205,538
2022-12-01	12.480	12.750	12.260	12.720	12.720	337,812
2022-11-30	12.450	12.690	12.090	12.480	12.480	1,870,552
2022-11-29	11.800	12.410	11.740	12.370	12.370	393,912
2022-11-28	11.760	11.800	11.540	11.710	11.710	142,174
2022-11-25	12.050	12.050	11.890	11.960	11.960	139,736
2022-11-24	11.960	12.070	11.860	12.070	12.070	128,038
2022-11-23	11.760	11.950	11.620	11.880	11.880	217,627
2022-11-22	11.580	11.910	11.580	11.820	11.820	271,768
2022-11-21	11.810	11.890	11.360	11.440	11.440	533,320
2022-11-18	11.760	12.000	11.590	11.900	11.900	373,635
2022-11-17	11.260	12.100	11.200	11.940	11.940	780,542
2022-11-16	11.260	11.710	11.200	11.360	11.360	714,551
2022-11-15	11.100	11.570	10.770	11.340	11.340	794,426
2022-11-14	10.300	11.210	10.300	10.670	10.670	1,046,938
2022-11-11	10.420	10.540	9.960	10.000	10.000	345,657
2022-11-10	10.090	10.370	9.880	10.240	10.240	287,627
2022-11-09	9.920	10.050	9.830	9.930	9.930	246,699
2022-11-08	10.060	10.080	9.930	10.000	10.000	184,843
2022-11-07	10.030	10.090	9.940	10.010	10.010	185,030
2022-11-04	10.120	10.120	9.860	10.020	10.020	169,022
2022-11-03	9.820	10.110	9.745	9.960	9.960	127,109
2022-11-02	10.020	10.180	9.800	9.800	9.800	178,374
2022-11-01	10.000	10.170	9.750	10.050	10.050	287,243
2022-10-31	9.730	9.970	9.460	9.940	9.940	212,650
2022-10-28	9.530	9.790	9.390	9.740	9.740	341,162
2022-10-27	9.200	9.600	9.170	9.490	9.490	503,100
2022-10-26	8.940	9.300	8.890	9.150	9.150	225,842
2022-10-25	9.000	9.120	8.890	8.970	8.970	128,391
2022-10-24	9.290	9.290	9.030	9.060	9.060	120,130
2022-10-21	9.230	9.350	8.920	9.190	9.190	152,709
2022-10-20	9.500	9.560	9.090	9.190	9.190	225,466
2022-10-19	9.190	9.400	9.100	9.400	9.400	136,724
2022-10-18	9.110	9.280	9.070	9.280	9.280	152,974
2022-10-17	9.160	9.430	8.990	9.060	9.060	218,653
2022-10-14	9.030	9.240	9.000	9.160	9.160	169,484
2022-10-13	8.800	9.200	8.690	9.050	9.050	255,590
2022-10-12	8.890	8.890	8.560	8.860	8.860	167,836
2022-10-11	9.010	9.320	8.840	8.870	8.870	303,205
2022-10-07	9.000	9.000	8.750	8.900	8.900	140,232
2022-10-06	9.510	9.570	8.950	9.020	9.020	237,598
2022-10-05	9.150	9.530	9.030	9.530	9.530	366,524
2022-10-04	8.890	9.290	8.880	9.140	9.140	269,263
2022-10-03	8.790	8.860	8.630	8.800	8.800	190,676
2022-09-30	8.310	8.550	8.100	8.540	8.540	269,525
2022-09-29	8.300	8.420	8.050	8.350	8.350	337,394
2022-09-28	8.010	8.390	8.000	8.300	8.300	394,525
2022-09-27	7.600	8.100	7.600	8.000	8.000	384,339
2022-09-26	7.700	7.875	7.510	7.560	7.560	255,151

← NewerPage 17 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.