Mattr Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 5.040 | 5.090 | 4.920 | 5.080 | 5.080 | 137,433 |
| 2022-04-01 | 5.040 | 5.070 | 4.950 | 4.980 | 4.980 | 152,813 |
| 2022-03-31 | 5.080 | 5.140 | 5.000 | 5.040 | 5.040 | 175,334 |
| 2022-03-30 | 5.260 | 5.330 | 5.050 | 5.060 | 5.060 | 248,903 |
| 2022-03-29 | 5.080 | 5.250 | 4.990 | 5.210 | 5.210 | 232,697 |
| 2022-03-28 | 5.180 | 5.250 | 5.090 | 5.130 | 5.130 | 160,887 |
| 2022-03-25 | 5.050 | 5.310 | 5.030 | 5.260 | 5.260 | 295,500 |
| 2022-03-24 | 5.110 | 5.110 | 5.000 | 5.000 | 5.000 | 225,100 |
| 2022-03-23 | 5.130 | 5.190 | 5.050 | 5.060 | 5.060 | 286,977 |
| 2022-03-22 | 5.120 | 5.210 | 5.070 | 5.070 | 5.070 | 210,068 |
| 2022-03-21 | 5.110 | 5.240 | 5.070 | 5.130 | 5.130 | 163,502 |
| 2022-03-18 | 5.110 | 5.150 | 5.030 | 5.040 | 5.040 | 333,948 |
| 2022-03-17 | 5.070 | 5.170 | 5.020 | 5.120 | 5.120 | 304,540 |
| 2022-03-16 | 4.920 | 5.105 | 4.910 | 5.010 | 5.010 | 263,866 |
| 2022-03-15 | 4.660 | 4.950 | 4.650 | 4.920 | 4.920 | 556,037 |
| 2022-03-14 | 5.000 | 5.000 | 4.710 | 4.850 | 4.850 | 432,670 |
| 2022-03-11 | 5.250 | 5.260 | 5.010 | 5.040 | 5.040 | 783,343 |
| 2022-03-10 | 5.650 | 5.650 | 5.190 | 5.320 | 5.320 | 763,721 |
| 2022-03-09 | 5.710 | 5.800 | 5.520 | 5.660 | 5.660 | 321,989 |
| 2022-03-08 | 6.130 | 6.170 | 5.700 | 5.790 | 5.790 | 502,644 |
| 2022-03-07 | 5.900 | 6.180 | 5.860 | 6.130 | 6.130 | 465,866 |
| 2022-03-04 | 5.820 | 5.850 | 5.700 | 5.810 | 5.810 | 217,623 |
| 2022-03-03 | 5.970 | 5.970 | 5.810 | 5.810 | 5.810 | 118,142 |
| 2022-03-02 | 5.970 | 6.040 | 5.890 | 5.990 | 5.990 | 200,037 |
| 2022-03-01 | 5.880 | 6.100 | 5.830 | 5.940 | 5.940 | 232,713 |
| 2022-02-28 | 5.800 | 5.870 | 5.755 | 5.860 | 5.860 | 120,537 |
| 2022-02-25 | 5.770 | 5.850 | 5.705 | 5.840 | 5.840 | 133,490 |
| 2022-02-24 | 5.930 | 5.930 | 5.665 | 5.740 | 5.740 | 183,833 |
| 2022-02-23 | 6.080 | 6.080 | 5.850 | 5.870 | 5.870 | 169,275 |
| 2022-02-22 | 5.900 | 6.085 | 5.820 | 6.070 | 6.070 | 369,196 |
| 2022-02-18 | 6.000 | 6.070 | 5.810 | 5.810 | 5.810 | 184,974 |
| 2022-02-17 | 5.950 | 6.100 | 5.930 | 6.010 | 6.010 | 151,249 |
| 2022-02-16 | 6.040 | 6.145 | 6.010 | 6.020 | 6.020 | 238,440 |
| 2022-02-15 | 5.800 | 6.035 | 5.750 | 6.010 | 6.010 | 213,844 |
| 2022-02-14 | 6.100 | 6.100 | 5.760 | 5.900 | 5.900 | 359,076 |
| 2022-02-11 | 6.050 | 6.280 | 6.030 | 6.100 | 6.100 | 512,575 |
| 2022-02-10 | 5.740 | 6.140 | 5.690 | 6.060 | 6.060 | 542,613 |
| 2022-02-09 | 5.730 | 5.800 | 5.690 | 5.760 | 5.760 | 159,043 |
| 2022-02-08 | 5.840 | 5.840 | 5.660 | 5.690 | 5.690 | 168,568 |
| 2022-02-07 | 5.870 | 5.900 | 5.790 | 5.860 | 5.860 | 85,401 |
| 2022-02-04 | 5.800 | 5.960 | 5.800 | 5.860 | 5.860 | 153,746 |
| 2022-02-03 | 5.790 | 5.830 | 5.690 | 5.750 | 5.750 | 99,351 |
| 2022-02-02 | 6.000 | 6.010 | 5.810 | 5.810 | 5.810 | 279,527 |
| 2022-02-01 | 5.910 | 6.090 | 5.850 | 6.010 | 6.010 | 320,611 |
| 2022-01-31 | 5.810 | 5.930 | 5.780 | 5.910 | 5.910 | 254,315 |
| 2022-01-28 | 5.610 | 5.845 | 5.610 | 5.800 | 5.800 | 123,033 |
| 2022-01-27 | 5.810 | 5.840 | 5.590 | 5.670 | 5.670 | 184,636 |
| 2022-01-26 | 5.880 | 5.950 | 5.700 | 5.740 | 5.740 | 230,311 |
| 2022-01-25 | 5.500 | 5.860 | 5.420 | 5.810 | 5.810 | 197,082 |
| 2022-01-24 | 5.280 | 5.630 | 5.170 | 5.570 | 5.570 | 331,625 |
| 2022-01-21 | 5.730 | 5.790 | 5.580 | 5.610 | 5.610 | 240,670 |
| 2022-01-20 | 5.850 | 5.950 | 5.810 | 5.820 | 5.820 | 328,838 |
| 2022-01-19 | 5.930 | 5.930 | 5.760 | 5.850 | 5.850 | 224,351 |
| 2022-01-18 | 5.980 | 6.090 | 5.830 | 5.870 | 5.870 | 423,742 |
| 2022-01-17 | 5.620 | 5.980 | 5.620 | 5.940 | 5.940 | 296,163 |
| 2022-01-14 | 5.450 | 5.630 | 5.440 | 5.630 | 5.630 | 207,438 |
| 2022-01-13 | 5.340 | 5.480 | 5.240 | 5.470 | 5.470 | 234,158 |
| 2022-01-12 | 5.260 | 5.360 | 5.240 | 5.360 | 5.360 | 131,713 |
| 2022-01-11 | 5.090 | 5.340 | 5.090 | 5.240 | 5.240 | 288,362 |
| 2022-01-10 | 5.110 | 5.140 | 4.980 | 5.060 | 5.060 | 66,626 |
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.