Mattr Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.020 | 5.130 | 4.990 | 5.130 | 5.130 | 181,294 |
| 2022-01-06 | 5.080 | 5.080 | 4.930 | 5.030 | 5.030 | 75,561 |
| 2022-01-05 | 5.080 | 5.160 | 4.990 | 5.000 | 5.000 | 219,989 |
| 2022-01-04 | 5.000 | 5.130 | 5.000 | 5.060 | 5.060 | 227,670 |
| 2021-12-31 | 4.750 | 4.910 | 4.750 | 4.910 | 4.910 | 156,866 |
| 2021-12-30 | 4.790 | 4.830 | 4.745 | 4.760 | 4.760 | 78,473 |
| 2021-12-29 | 4.950 | 4.990 | 4.780 | 4.790 | 4.790 | 214,674 |
| 2021-12-24 | 4.820 | 4.950 | 4.820 | 4.940 | 4.940 | 99,108 |
| 2021-12-23 | 4.870 | 4.950 | 4.810 | 4.870 | 4.870 | 217,880 |
| 2021-12-22 | 4.700 | 4.835 | 4.640 | 4.800 | 4.800 | 162,228 |
| 2021-12-21 | 4.570 | 4.750 | 4.570 | 4.730 | 4.730 | 163,586 |
| 2021-12-20 | 4.260 | 4.520 | 4.240 | 4.500 | 4.500 | 230,341 |
| 2021-12-17 | 4.340 | 4.450 | 4.290 | 4.430 | 4.430 | 370,832 |
| 2021-12-16 | 4.430 | 4.530 | 4.340 | 4.350 | 4.350 | 246,020 |
| 2021-12-15 | 4.360 | 4.405 | 4.260 | 4.380 | 4.380 | 250,238 |
| 2021-12-14 | 4.440 | 4.610 | 4.370 | 4.390 | 4.390 | 315,103 |
| 2021-12-13 | 4.610 | 4.610 | 4.410 | 4.450 | 4.450 | 323,175 |
| 2021-12-10 | 4.720 | 4.730 | 4.500 | 4.610 | 4.610 | 402,633 |
| 2021-12-09 | 4.890 | 4.890 | 4.650 | 4.690 | 4.690 | 333,380 |
| 2021-12-08 | 4.900 | 4.980 | 4.860 | 4.930 | 4.930 | 138,784 |
| 2021-12-07 | 4.960 | 5.000 | 4.825 | 4.870 | 4.870 | 205,622 |
| 2021-12-06 | 4.900 | 4.920 | 4.760 | 4.850 | 4.850 | 480,403 |
| 2021-12-03 | 4.950 | 5.030 | 4.810 | 4.870 | 4.870 | 454,901 |
| 2021-12-02 | 4.870 | 4.950 | 4.800 | 4.920 | 4.920 | 457,646 |
| 2021-12-01 | 4.860 | 5.150 | 4.860 | 5.000 | 5.000 | 595,737 |
| 2021-11-30 | 4.730 | 4.820 | 4.690 | 4.780 | 4.780 | 516,509 |
| 2021-11-29 | 4.670 | 4.860 | 4.620 | 4.840 | 4.840 | 801,225 |
| 2021-11-26 | 4.610 | 4.650 | 4.510 | 4.550 | 4.550 | 1,032,925 |
| 2021-11-25 | 4.810 | 4.810 | 4.710 | 4.760 | 4.760 | 192,454 |
| 2021-11-24 | 4.780 | 4.840 | 4.750 | 4.750 | 4.750 | 185,218 |
| 2021-11-23 | 4.810 | 4.960 | 4.760 | 4.810 | 4.810 | 241,359 |
| 2021-11-22 | 4.750 | 4.900 | 4.680 | 4.750 | 4.750 | 329,196 |
| 2021-11-19 | 4.650 | 4.720 | 4.560 | 4.640 | 4.640 | 331,504 |
| 2021-11-18 | 4.800 | 4.800 | 4.590 | 4.720 | 4.720 | 512,237 |
| 2021-11-17 | 4.780 | 4.900 | 4.720 | 4.770 | 4.770 | 316,656 |
| 2021-11-16 | 4.890 | 4.890 | 4.750 | 4.780 | 4.780 | 301,352 |
| 2021-11-15 | 4.940 | 4.960 | 4.810 | 4.890 | 4.890 | 350,212 |
| 2021-11-12 | 4.900 | 5.000 | 4.860 | 4.920 | 4.920 | 335,618 |
| 2021-11-11 | 4.890 | 5.000 | 4.810 | 4.900 | 4.900 | 506,850 |
| 2021-11-10 | 5.000 | 5.410 | 4.870 | 4.870 | 4.870 | 1,762,954 |
| 2021-11-09 | 5.610 | 5.830 | 5.560 | 5.800 | 5.800 | 491,779 |
| 2021-11-08 | 5.750 | 5.760 | 5.540 | 5.620 | 5.620 | 311,093 |
| 2021-11-05 | 5.580 | 5.740 | 5.510 | 5.650 | 5.650 | 312,819 |
| 2021-11-04 | 5.470 | 5.610 | 5.400 | 5.540 | 5.540 | 357,461 |
| 2021-11-03 | 5.170 | 5.470 | 5.160 | 5.400 | 5.400 | 176,701 |
| 2021-11-02 | 5.330 | 5.340 | 5.220 | 5.240 | 5.240 | 104,502 |
| 2021-11-01 | 5.360 | 5.530 | 5.300 | 5.360 | 5.360 | 215,516 |
| 2021-10-29 | 5.250 | 5.345 | 5.110 | 5.330 | 5.330 | 241,347 |
| 2021-10-28 | 5.190 | 5.280 | 5.070 | 5.280 | 5.280 | 200,060 |
| 2021-10-27 | 5.230 | 5.260 | 5.110 | 5.220 | 5.220 | 342,915 |
| 2021-10-26 | 5.350 | 5.360 | 5.250 | 5.280 | 5.280 | 173,390 |
| 2021-10-25 | 5.380 | 5.440 | 5.320 | 5.350 | 5.350 | 282,084 |
| 2021-10-22 | 5.400 | 5.490 | 5.250 | 5.300 | 5.300 | 311,689 |
| 2021-10-21 | 5.540 | 5.580 | 5.270 | 5.390 | 5.390 | 345,350 |
| 2021-10-20 | 5.490 | 5.660 | 5.400 | 5.580 | 5.580 | 245,224 |
← NewerPage 21 of 21 · 1,255 trading days
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.