Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.420	18.560	17.900	17.960	17.960	230,266
2026-07-20	18.400	19.000	18.340	18.420	18.420	220,111
2026-07-17	18.320	18.620	18.160	18.290	18.290	303,300
2026-07-16	18.210	19.170	18.100	18.630	18.630	627,200
2026-07-15	17.620	18.330	17.000	18.240	18.240	710,300
2026-07-14	16.010	18.280	16.010	17.070	17.070	926,200
2026-07-13	13.630	13.970	13.390	13.920	13.920	162,600
2026-07-10	13.740	13.770	13.560	13.630	13.630	188,500
2026-07-09	13.370	13.830	13.290	13.670	13.670	134,000
2026-07-08	13.090	13.390	13.090	13.390	13.390	166,400
2026-07-07	13.210	13.420	12.970	13.180	13.180	125,800
2026-07-06	13.260	13.480	13.140	13.220	13.220	85,400
2026-07-03	12.840	13.400	12.840	13.390	13.390	106,928
2026-07-02	12.710	12.840	12.440	12.790	12.790	131,383
2026-06-30	13.000	13.000	12.690	12.870	12.870	152,921
2026-06-29	12.680	12.890	12.580	12.860	12.860	84,122
2026-06-26	12.580	13.070	12.580	12.650	12.650	96,943
2026-06-25	12.540	12.700	12.450	12.580	12.580	66,703
2026-06-24	12.300	12.610	12.190	12.610	12.610	125,080
2026-06-23	12.680	12.770	12.210	12.300	12.300	162,297
2026-06-22	12.540	13.060	12.540	12.810	12.810	72,361
2026-06-19	12.340	12.640	12.330	12.610	12.610	67,536
2026-06-18	12.030	12.510	12.030	12.490	12.490	110,644
2026-06-17	12.320	12.430	12.040	12.090	12.090	88,524
2026-06-16	12.450	12.700	12.210	12.240	12.240	91,581
2026-06-15	12.760	12.780	12.510	12.510	12.510	86,362
2026-06-12	12.650	12.910	12.620	12.840	12.840	82,115
2026-06-11	12.740	12.820	12.620	12.720	12.720	81,189
2026-06-10	13.090	13.200	12.590	12.620	12.620	158,710
2026-06-09	13.350	13.400	13.090	13.100	13.100	162,333
2026-06-08	13.110	13.400	13.020	13.220	13.220	307,725
2026-06-05	13.300	13.460	12.870	13.010	13.010	211,275
2026-06-04	13.290	13.480	13.100	13.480	13.480	304,353
2026-06-03	12.950	13.490	12.950	13.270	13.270	400,322
2026-06-02	13.080	13.410	12.960	12.990	12.990	206,572
2026-06-01	12.950	13.175	12.845	13.100	13.100	157,562
2026-05-29	12.660	12.970	12.640	12.820	12.820	181,338
2026-05-28	12.610	12.955	12.520	12.800	12.800	129,885
2026-05-27	12.840	12.840	12.530	12.660	12.660	170,112
2026-05-26	12.520	12.870	12.520	12.850	12.850	256,027
2026-05-25	12.800	12.800	12.230	12.490	12.490	136,971
2026-05-22	13.200	13.230	12.750	12.800	12.800	407,768
2026-05-21	12.850	13.210	12.830	13.120	13.120	452,836
2026-05-20	12.750	12.880	12.610	12.800	12.800	534,772
2026-05-19	12.470	12.830	12.410	12.640	12.640	437,838
2026-05-15	12.130	12.710	11.650	12.600	12.600	766,603
2026-05-14	10.500	11.870	10.020	11.850	11.850	1,451,065
2026-05-13	9.480	9.530	9.220	9.350	9.350	263,414
2026-05-12	9.530	9.640	9.450	9.580	9.580	131,941
2026-05-11	9.700	9.700	9.480	9.530	9.530	109,618
2026-05-08	9.650	9.730	9.510	9.560	9.560	116,992
2026-05-07	9.530	9.700	9.370	9.680	9.680	157,267
2026-05-06	9.530	9.570	9.430	9.560	9.560	96,405
2026-05-05	9.650	9.680	9.520	9.590	9.590	34,062
2026-05-04	9.590	9.640	9.460	9.600	9.600	62,637
2026-05-01	9.510	9.530	9.410	9.530	9.530	87,636
2026-04-30	9.400	9.570	9.360	9.530	9.530	94,137
2026-04-29	9.440	9.540	9.380	9.490	9.490	145,293
2026-04-28	9.590	9.650	9.450	9.500	9.500	60,358
2026-04-27	9.740	9.770	9.510	9.620	9.620	57,678

← NewerPage 2 of 3 · 125 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.