Mattr Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 8.250 | 8.280 | 7.730 | 7.750 | 7.750 | 514,390 |
| 2022-09-22 | 8.500 | 8.630 | 8.340 | 8.420 | 8.420 | 148,825 |
| 2022-09-21 | 8.290 | 8.595 | 8.270 | 8.490 | 8.490 | 307,511 |
| 2022-09-20 | 8.310 | 8.370 | 8.050 | 8.170 | 8.170 | 196,365 |
| 2022-09-19 | 8.420 | 8.520 | 8.250 | 8.340 | 8.340 | 141,217 |
| 2022-09-16 | 8.460 | 8.750 | 8.370 | 8.560 | 8.560 | 818,381 |
| 2022-09-15 | 8.320 | 8.430 | 8.270 | 8.360 | 8.360 | 344,623 |
| 2022-09-14 | 8.320 | 8.470 | 8.150 | 8.330 | 8.330 | 308,789 |
| 2022-09-13 | 7.820 | 8.330 | 7.790 | 8.250 | 8.250 | 456,359 |
| 2022-09-12 | 8.220 | 8.290 | 7.950 | 8.060 | 8.060 | 656,653 |
| 2022-09-09 | 7.780 | 8.020 | 7.730 | 7.840 | 7.840 | 145,519 |
| 2022-09-08 | 7.480 | 7.590 | 7.340 | 7.510 | 7.510 | 114,847 |
| 2022-09-07 | 7.360 | 7.360 | 7.240 | 7.340 | 7.340 | 98,015 |
| 2022-09-06 | 7.750 | 7.850 | 7.410 | 7.430 | 7.430 | 71,287 |
| 2022-09-02 | 7.600 | 7.860 | 7.500 | 7.750 | 7.750 | 144,175 |
| 2022-09-01 | 7.790 | 7.790 | 7.410 | 7.490 | 7.490 | 164,619 |
| 2022-08-31 | 7.730 | 7.930 | 7.730 | 7.860 | 7.860 | 116,174 |
| 2022-08-30 | 7.690 | 7.920 | 7.640 | 7.810 | 7.810 | 267,543 |
| 2022-08-29 | 8.150 | 8.260 | 7.860 | 7.870 | 7.870 | 184,437 |
| 2022-08-26 | 8.430 | 8.455 | 8.100 | 8.210 | 8.210 | 198,203 |
| 2022-08-25 | 8.250 | 8.470 | 8.250 | 8.400 | 8.400 | 293,923 |
| 2022-08-24 | 8.170 | 8.330 | 8.030 | 8.240 | 8.240 | 269,872 |
| 2022-08-23 | 7.950 | 8.260 | 7.940 | 8.170 | 8.170 | 308,463 |
| 2022-08-22 | 7.660 | 8.080 | 7.660 | 7.950 | 7.950 | 410,405 |
| 2022-08-19 | 7.160 | 7.970 | 6.880 | 7.890 | 7.890 | 2,432,473 |
| 2022-08-18 | 6.030 | 6.160 | 6.020 | 6.160 | 6.160 | 87,740 |
| 2022-08-17 | 6.070 | 6.120 | 5.900 | 6.010 | 6.010 | 233,508 |
| 2022-08-16 | 6.090 | 6.170 | 6.000 | 6.120 | 6.120 | 70,017 |
| 2022-08-15 | 6.160 | 6.170 | 5.940 | 6.160 | 6.160 | 149,536 |
| 2022-08-12 | 6.190 | 6.490 | 5.860 | 6.090 | 6.090 | 317,354 |
| 2022-08-11 | 5.800 | 6.100 | 5.790 | 6.050 | 6.050 | 241,206 |
| 2022-08-10 | 5.790 | 5.850 | 5.690 | 5.810 | 5.810 | 129,287 |
| 2022-08-09 | 5.790 | 5.860 | 5.630 | 5.770 | 5.770 | 120,188 |
| 2022-08-08 | 5.730 | 5.930 | 5.650 | 5.790 | 5.790 | 228,788 |
| 2022-08-05 | 5.690 | 5.870 | 5.690 | 5.800 | 5.800 | 109,830 |
| 2022-08-04 | 5.600 | 5.830 | 5.500 | 5.750 | 5.750 | 116,921 |
| 2022-08-03 | 5.780 | 5.780 | 5.580 | 5.660 | 5.660 | 56,407 |
| 2022-08-02 | 5.700 | 5.790 | 5.640 | 5.750 | 5.750 | 88,887 |
| 2022-07-29 | 5.540 | 5.850 | 5.540 | 5.820 | 5.820 | 68,675 |
| 2022-07-28 | 5.570 | 5.570 | 5.340 | 5.480 | 5.480 | 89,664 |
| 2022-07-27 | 5.390 | 5.600 | 5.380 | 5.500 | 5.500 | 185,757 |
| 2022-07-26 | 5.320 | 5.460 | 5.290 | 5.420 | 5.420 | 105,999 |
| 2022-07-25 | 5.320 | 5.360 | 5.260 | 5.320 | 5.320 | 41,592 |
| 2022-07-22 | 5.330 | 5.450 | 5.250 | 5.260 | 5.260 | 71,166 |
| 2022-07-21 | 5.370 | 5.370 | 5.170 | 5.300 | 5.300 | 82,587 |
| 2022-07-20 | 5.320 | 5.450 | 5.300 | 5.430 | 5.430 | 234,942 |
| 2022-07-19 | 5.360 | 5.550 | 5.300 | 5.380 | 5.380 | 241,316 |
| 2022-07-18 | 5.350 | 5.440 | 5.300 | 5.350 | 5.350 | 56,307 |
| 2022-07-15 | 5.210 | 5.250 | 5.180 | 5.250 | 5.250 | 100,245 |
| 2022-07-14 | 5.220 | 5.280 | 5.010 | 5.170 | 5.170 | 156,473 |
| 2022-07-13 | 5.280 | 5.460 | 5.150 | 5.380 | 5.380 | 483,055 |
| 2022-07-12 | 5.200 | 5.390 | 5.180 | 5.350 | 5.350 | 209,431 |
| 2022-07-11 | 5.440 | 5.460 | 5.280 | 5.320 | 5.320 | 215,043 |
| 2022-07-08 | 5.500 | 5.500 | 5.250 | 5.480 | 5.480 | 218,414 |
| 2022-07-07 | 5.330 | 5.570 | 5.290 | 5.400 | 5.400 | 198,598 |
| 2022-07-06 | 5.290 | 5.340 | 4.990 | 5.210 | 5.210 | 404,515 |
| 2022-07-05 | 5.200 | 5.360 | 5.130 | 5.350 | 5.350 | 107,366 |
| 2022-07-04 | 5.720 | 5.800 | 5.330 | 5.350 | 5.350 | 175,158 |
| 2022-06-30 | 5.610 | 5.710 | 5.420 | 5.710 | 5.710 | 204,650 |
| 2022-06-29 | 5.710 | 5.840 | 5.580 | 5.730 | 5.730 | 171,534 |
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.