Mattr Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 5.710 | 5.840 | 5.580 | 5.730 | 5.730 | 171,534 |
| 2022-06-28 | 5.600 | 5.775 | 5.590 | 5.670 | 5.670 | 220,263 |
| 2022-06-27 | 5.470 | 5.600 | 5.430 | 5.550 | 5.550 | 106,623 |
| 2022-06-24 | 5.400 | 5.520 | 5.330 | 5.440 | 5.440 | 169,646 |
| 2022-06-23 | 5.490 | 5.490 | 5.080 | 5.370 | 5.370 | 286,421 |
| 2022-06-22 | 5.470 | 5.580 | 5.380 | 5.500 | 5.500 | 288,827 |
| 2022-06-21 | 5.550 | 5.700 | 5.510 | 5.680 | 5.680 | 98,182 |
| 2022-06-20 | 5.430 | 5.540 | 5.380 | 5.480 | 5.480 | 66,124 |
| 2022-06-17 | 5.590 | 5.690 | 5.360 | 5.500 | 5.500 | 454,852 |
| 2022-06-16 | 5.650 | 5.660 | 5.460 | 5.650 | 5.650 | 210,221 |
| 2022-06-15 | 5.970 | 6.030 | 5.660 | 5.790 | 5.790 | 313,276 |
| 2022-06-14 | 6.120 | 6.140 | 5.860 | 5.980 | 5.980 | 320,629 |
| 2022-06-13 | 6.290 | 6.290 | 6.000 | 6.080 | 6.080 | 242,764 |
| 2022-06-10 | 6.360 | 6.590 | 6.360 | 6.520 | 6.520 | 192,044 |
| 2022-06-09 | 6.510 | 6.690 | 6.440 | 6.500 | 6.500 | 380,243 |
| 2022-06-08 | 6.330 | 6.670 | 6.300 | 6.640 | 6.640 | 900,682 |
| 2022-06-07 | 6.170 | 6.390 | 6.070 | 6.370 | 6.370 | 144,625 |
| 2022-06-06 | 6.380 | 6.380 | 6.180 | 6.220 | 6.220 | 137,914 |
| 2022-06-03 | 6.500 | 6.580 | 6.360 | 6.370 | 6.370 | 77,320 |
| 2022-06-02 | 6.500 | 6.640 | 6.490 | 6.560 | 6.560 | 75,749 |
| 2022-06-01 | 6.590 | 6.640 | 6.500 | 6.530 | 6.530 | 116,402 |
| 2022-05-31 | 6.870 | 6.870 | 6.380 | 6.520 | 6.520 | 263,626 |
| 2022-05-30 | 6.460 | 6.760 | 6.450 | 6.760 | 6.760 | 241,840 |
| 2022-05-27 | 6.380 | 6.490 | 6.350 | 6.460 | 6.460 | 97,542 |
| 2022-05-26 | 6.320 | 6.470 | 6.300 | 6.410 | 6.410 | 212,419 |
| 2022-05-25 | 6.290 | 6.390 | 6.230 | 6.310 | 6.310 | 262,854 |
| 2022-05-24 | 6.350 | 6.380 | 6.260 | 6.320 | 6.320 | 154,211 |
| 2022-05-20 | 6.220 | 6.440 | 6.100 | 6.280 | 6.280 | 534,346 |
| 2022-05-19 | 6.120 | 6.310 | 6.100 | 6.160 | 6.160 | 498,512 |
| 2022-05-18 | 6.200 | 6.270 | 6.100 | 6.230 | 6.230 | 578,940 |
| 2022-05-17 | 5.990 | 6.330 | 5.990 | 6.190 | 6.190 | 625,064 |
| 2022-05-16 | 5.700 | 6.050 | 5.640 | 6.010 | 6.010 | 760,415 |
| 2022-05-13 | 4.910 | 5.720 | 4.910 | 5.660 | 5.660 | 985,387 |
| 2022-05-12 | 4.580 | 4.650 | 4.440 | 4.550 | 4.550 | 220,172 |
| 2022-05-11 | 4.720 | 4.880 | 4.570 | 4.580 | 4.580 | 127,162 |
| 2022-05-10 | 4.710 | 4.760 | 4.560 | 4.610 | 4.610 | 186,170 |
| 2022-05-09 | 4.920 | 4.950 | 4.630 | 4.660 | 4.660 | 174,033 |
| 2022-05-06 | 5.110 | 5.110 | 4.970 | 5.070 | 5.070 | 105,419 |
| 2022-05-05 | 5.180 | 5.200 | 4.930 | 5.110 | 5.110 | 230,272 |
| 2022-05-04 | 5.080 | 5.180 | 4.990 | 5.170 | 5.170 | 228,560 |
| 2022-05-03 | 4.840 | 5.050 | 4.840 | 5.050 | 5.050 | 137,566 |
| 2022-05-02 | 4.800 | 4.880 | 4.680 | 4.860 | 4.860 | 219,673 |
| 2022-04-29 | 4.880 | 5.000 | 4.840 | 4.860 | 4.860 | 112,635 |
| 2022-04-28 | 4.800 | 4.900 | 4.720 | 4.880 | 4.880 | 121,640 |
| 2022-04-27 | 4.590 | 4.760 | 4.580 | 4.760 | 4.760 | 177,691 |
| 2022-04-26 | 4.670 | 4.740 | 4.590 | 4.620 | 4.620 | 125,383 |
| 2022-04-25 | 4.720 | 4.720 | 4.500 | 4.690 | 4.690 | 267,114 |
| 2022-04-22 | 5.000 | 5.020 | 4.790 | 4.790 | 4.790 | 243,673 |
| 2022-04-21 | 5.070 | 5.090 | 5.010 | 5.050 | 5.050 | 170,610 |
| 2022-04-20 | 5.080 | 5.110 | 5.000 | 5.070 | 5.070 | 185,074 |
| 2022-04-19 | 5.200 | 5.280 | 5.060 | 5.060 | 5.060 | 252,779 |
| 2022-04-18 | 5.040 | 5.340 | 5.040 | 5.320 | 5.320 | 445,476 |
| 2022-04-14 | 5.060 | 5.075 | 4.990 | 5.000 | 5.000 | 792,342 |
| 2022-04-13 | 5.140 | 5.140 | 5.000 | 5.060 | 5.060 | 229,855 |
| 2022-04-12 | 5.080 | 5.210 | 5.070 | 5.090 | 5.090 | 178,069 |
| 2022-04-11 | 5.070 | 5.180 | 4.980 | 5.020 | 5.020 | 223,297 |
| 2022-04-08 | 5.080 | 5.150 | 5.080 | 5.120 | 5.120 | 151,719 |
| 2022-04-07 | 5.100 | 5.120 | 4.990 | 5.090 | 5.090 | 205,330 |
| 2022-04-06 | 5.030 | 5.175 | 5.010 | 5.070 | 5.070 | 211,448 |
| 2022-04-05 | 5.110 | 5.125 | 5.010 | 5.030 | 5.030 | 129,261 |
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.