Mattr Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.640 | 9.680 | 9.370 | 9.650 | 9.650 | 170,930 |
| 2026-04-23 | 9.540 | 9.740 | 9.520 | 9.580 | 9.580 | 115,528 |
| 2026-04-22 | 9.400 | 9.630 | 9.400 | 9.530 | 9.530 | 127,925 |
| 2026-04-21 | 9.350 | 9.545 | 9.330 | 9.410 | 9.410 | 117,592 |
| 2026-04-20 | 9.280 | 9.440 | 9.200 | 9.370 | 9.370 | 76,500 |
| 2026-04-17 | 9.900 | 9.900 | 9.320 | 9.360 | 9.360 | 232,011 |
| 2026-04-16 | 9.640 | 9.880 | 9.630 | 9.780 | 9.780 | 276,046 |
| 2026-04-15 | 9.530 | 9.680 | 9.440 | 9.610 | 9.610 | 209,789 |
| 2026-04-14 | 9.140 | 9.675 | 9.000 | 9.640 | 9.640 | 434,748 |
| 2026-04-13 | 9.410 | 9.450 | 9.190 | 9.210 | 9.210 | 75,705 |
| 2026-04-10 | 9.230 | 9.540 | 9.170 | 9.410 | 9.410 | 226,182 |
| 2026-04-09 | 9.220 | 9.230 | 9.050 | 9.190 | 9.190 | 209,639 |
| 2026-04-08 | 9.010 | 9.230 | 9.000 | 9.220 | 9.220 | 108,404 |
| 2026-04-07 | 9.020 | 9.060 | 8.940 | 9.000 | 9.000 | 87,620 |
| 2026-04-06 | 8.980 | 9.110 | 8.880 | 9.040 | 9.040 | 82,646 |
| 2026-04-02 | 8.860 | 9.100 | 8.850 | 8.940 | 8.940 | 87,963 |
| 2026-04-01 | 9.060 | 9.110 | 8.750 | 8.940 | 8.940 | 127,123 |
| 2026-03-31 | 9.040 | 9.210 | 8.900 | 9.100 | 9.100 | 221,508 |
| 2026-03-30 | 9.030 | 9.120 | 8.760 | 8.890 | 8.890 | 217,316 |
| 2026-03-27 | 8.800 | 9.090 | 8.780 | 8.960 | 8.960 | 133,440 |
| 2026-03-26 | 8.920 | 9.050 | 8.820 | 8.860 | 8.860 | 127,419 |
| 2026-03-25 | 8.890 | 9.150 | 8.810 | 9.090 | 9.090 | 94,399 |
| 2026-03-24 | 8.950 | 9.080 | 8.830 | 8.870 | 8.870 | 78,944 |
| 2026-03-23 | 8.850 | 9.070 | 8.790 | 8.890 | 8.890 | 69,534 |
| 2026-03-20 | 9.110 | 9.110 | 8.780 | 8.920 | 8.920 | 119,845 |
| 2026-03-19 | 8.980 | 9.135 | 8.930 | 9.030 | 9.030 | 128,860 |
| 2026-03-18 | 8.970 | 9.300 | 8.970 | 9.010 | 9.010 | 158,765 |
| 2026-03-17 | 9.100 | 9.230 | 8.800 | 8.950 | 8.950 | 131,066 |
| 2026-03-16 | 8.840 | 9.140 | 8.730 | 9.060 | 9.060 | 246,053 |
| 2026-03-13 | 8.860 | 9.870 | 8.730 | 8.860 | 8.860 | 493,974 |
| 2026-03-12 | 8.190 | 8.240 | 8.120 | 8.190 | 8.190 | 266,258 |
| 2026-03-11 | 8.250 | 8.300 | 8.180 | 8.260 | 8.260 | 296,438 |
| 2026-03-10 | 8.350 | 8.470 | 8.250 | 8.270 | 8.270 | 277,530 |
| 2026-03-09 | 8.160 | 8.400 | 8.090 | 8.370 | 8.370 | 171,374 |
| 2026-03-06 | 8.190 | 8.290 | 8.040 | 8.190 | 8.190 | 178,416 |
| 2026-03-05 | 8.230 | 8.305 | 8.190 | 8.260 | 8.260 | 121,141 |
| 2026-03-04 | 8.450 | 8.450 | 8.260 | 8.340 | 8.340 | 43,854 |
| 2026-03-03 | 8.370 | 8.460 | 8.150 | 8.340 | 8.340 | 209,144 |
| 2026-03-02 | 8.410 | 8.570 | 8.380 | 8.500 | 8.500 | 203,987 |
| 2026-02-27 | 8.610 | 8.610 | 8.450 | 8.540 | 8.540 | 110,079 |
| 2026-02-26 | 8.620 | 8.680 | 8.570 | 8.640 | 8.640 | 87,903 |
| 2026-02-25 | 8.770 | 8.850 | 8.560 | 8.640 | 8.640 | 211,916 |
| 2026-02-24 | 8.650 | 8.920 | 8.610 | 8.850 | 8.850 | 121,554 |
| 2026-02-23 | 8.970 | 9.040 | 8.620 | 8.700 | 8.700 | 172,402 |
| 2026-02-20 | 9.240 | 9.240 | 8.930 | 9.020 | 9.020 | 116,231 |
| 2026-02-19 | 9.000 | 9.250 | 9.000 | 9.140 | 9.140 | 109,420 |
| 2026-02-18 | 8.960 | 9.140 | 8.945 | 8.960 | 8.960 | 76,277 |
| 2026-02-17 | 9.150 | 9.270 | 8.790 | 8.980 | 8.980 | 142,200 |
| 2026-02-13 | 8.800 | 9.220 | 8.800 | 9.200 | 9.200 | 242,308 |
| 2026-02-12 | 9.200 | 9.240 | 8.790 | 8.830 | 8.830 | 122,051 |
| 2026-02-11 | 9.310 | 9.440 | 9.055 | 9.120 | 9.120 | 250,640 |
| 2026-02-10 | 9.340 | 9.390 | 9.240 | 9.310 | 9.310 | 142,314 |
| 2026-02-09 | 9.330 | 9.400 | 9.240 | 9.350 | 9.350 | 122,370 |
| 2026-02-06 | 9.130 | 9.370 | 9.130 | 9.360 | 9.360 | 200,965 |
| 2026-02-05 | 9.000 | 9.280 | 8.920 | 9.120 | 9.120 | 467,807 |
| 2026-02-04 | 8.640 | 8.990 | 8.640 | 8.930 | 8.930 | 247,230 |
| 2026-02-03 | 8.410 | 8.650 | 8.400 | 8.580 | 8.580 | 271,537 |
| 2026-02-02 | 8.150 | 8.440 | 8.060 | 8.390 | 8.390 | 192,433 |
| 2026-01-30 | 8.070 | 8.240 | 8.020 | 8.220 | 8.220 | 267,712 |
| 2026-01-29 | 8.120 | 8.180 | 7.890 | 8.070 | 8.070 | 255,877 |
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.