Mattr Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.280 | 8.300 | 7.960 | 8.120 | 8.120 | 350,247 |
| 2026-01-27 | 8.320 | 8.350 | 8.200 | 8.240 | 8.240 | 315,160 |
| 2026-01-26 | 8.310 | 8.390 | 8.210 | 8.310 | 8.310 | 204,722 |
| 2026-01-23 | 8.250 | 8.315 | 8.200 | 8.270 | 8.270 | 180,367 |
| 2026-01-22 | 8.280 | 8.280 | 8.120 | 8.250 | 8.250 | 191,428 |
| 2026-01-21 | 8.280 | 8.280 | 8.120 | 8.190 | 8.190 | 213,199 |
| 2026-01-20 | 8.370 | 8.380 | 8.090 | 8.140 | 8.140 | 169,263 |
| 2026-01-19 | 8.380 | 8.380 | 8.290 | 8.350 | 8.350 | 41,930 |
| 2026-01-16 | 8.330 | 8.420 | 8.160 | 8.350 | 8.350 | 122,283 |
| 2026-01-15 | 8.360 | 8.550 | 8.230 | 8.290 | 8.290 | 260,148 |
| 2026-01-14 | 8.280 | 8.450 | 8.140 | 8.400 | 8.400 | 302,291 |
| 2026-01-13 | 8.280 | 8.400 | 8.200 | 8.250 | 8.250 | 220,978 |
| 2026-01-12 | 7.950 | 8.300 | 7.920 | 8.300 | 8.300 | 590,038 |
| 2026-01-09 | 7.930 | 8.000 | 7.780 | 7.990 | 7.990 | 156,949 |
| 2026-01-08 | 7.720 | 7.950 | 7.720 | 7.930 | 7.930 | 255,142 |
| 2026-01-07 | 7.770 | 7.840 | 7.690 | 7.780 | 7.780 | 159,436 |
| 2026-01-06 | 7.750 | 7.950 | 7.750 | 7.770 | 7.770 | 126,603 |
| 2026-01-05 | 7.990 | 8.040 | 7.690 | 7.780 | 7.780 | 245,750 |
| 2026-01-02 | 7.920 | 7.950 | 7.830 | 7.890 | 7.890 | 52,004 |
| 2025-12-31 | 7.890 | 7.980 | 7.720 | 7.980 | 7.980 | 184,461 |
| 2025-12-30 | 8.060 | 8.150 | 7.910 | 7.930 | 7.930 | 286,313 |
| 2025-12-29 | 7.910 | 8.130 | 7.910 | 8.070 | 8.070 | 239,721 |
| 2025-12-24 | 7.950 | 8.040 | 7.860 | 8.020 | 8.020 | 145,790 |
| 2025-12-23 | 7.720 | 7.940 | 7.720 | 7.940 | 7.940 | 104,001 |
| 2025-12-22 | 7.660 | 7.855 | 7.660 | 7.770 | 7.770 | 133,939 |
| 2025-12-19 | 7.900 | 7.900 | 7.670 | 7.700 | 7.700 | 159,325 |
| 2025-12-18 | 7.890 | 7.950 | 7.830 | 7.840 | 7.840 | 104,085 |
| 2025-12-17 | 7.930 | 8.150 | 7.880 | 7.880 | 7.880 | 378,196 |
| 2025-12-16 | 7.770 | 7.990 | 7.680 | 7.950 | 7.950 | 155,961 |
| 2025-12-15 | 7.750 | 7.840 | 7.650 | 7.760 | 7.760 | 138,863 |
| 2025-12-12 | 7.810 | 7.880 | 7.580 | 7.750 | 7.750 | 231,452 |
| 2025-12-11 | 7.820 | 7.940 | 7.800 | 7.820 | 7.820 | 148,535 |
| 2025-12-10 | 7.750 | 7.930 | 7.690 | 7.850 | 7.850 | 133,188 |
| 2025-12-09 | 7.650 | 7.805 | 7.635 | 7.720 | 7.720 | 112,131 |
| 2025-12-08 | 7.600 | 7.720 | 7.550 | 7.650 | 7.650 | 201,726 |
| 2025-12-05 | 7.700 | 7.700 | 7.550 | 7.580 | 7.580 | 230,323 |
| 2025-12-04 | 7.640 | 7.800 | 7.590 | 7.600 | 7.600 | 293,682 |
| 2025-12-03 | 7.570 | 7.775 | 7.490 | 7.680 | 7.680 | 411,972 |
| 2025-12-02 | 7.660 | 7.675 | 7.490 | 7.630 | 7.630 | 198,191 |
| 2025-12-01 | 7.560 | 7.630 | 7.480 | 7.570 | 7.570 | 249,815 |
| 2025-11-28 | 7.670 | 7.730 | 7.500 | 7.570 | 7.570 | 172,225 |
| 2025-11-27 | 7.580 | 7.710 | 7.580 | 7.650 | 7.650 | 64,406 |
| 2025-11-26 | 7.750 | 7.880 | 7.630 | 7.690 | 7.690 | 261,815 |
| 2025-11-25 | 7.510 | 7.710 | 7.270 | 7.690 | 7.690 | 354,146 |
| 2025-11-24 | 7.890 | 7.890 | 7.400 | 7.490 | 7.490 | 582,774 |
| 2025-11-21 | 7.780 | 7.930 | 7.570 | 7.870 | 7.870 | 1,139,490 |
| 2025-11-20 | 7.820 | 8.060 | 7.670 | 7.730 | 7.730 | 539,340 |
| 2025-11-19 | 7.810 | 7.870 | 7.660 | 7.830 | 7.830 | 242,998 |
| 2025-11-18 | 7.760 | 7.880 | 7.700 | 7.820 | 7.820 | 234,438 |
| 2025-11-17 | 7.890 | 8.050 | 7.700 | 7.810 | 7.810 | 327,942 |
| 2025-11-14 | 8.000 | 8.080 | 7.600 | 7.850 | 7.850 | 769,181 |
| 2025-11-13 | 9.770 | 9.770 | 7.960 | 8.100 | 8.100 | 3,364,088 |
| 2025-11-12 | 10.250 | 10.430 | 10.080 | 10.300 | 10.300 | 264,620 |
| 2025-11-11 | 10.230 | 10.450 | 10.230 | 10.380 | 10.380 | 119,685 |
| 2025-11-10 | 10.380 | 10.500 | 10.170 | 10.280 | 10.280 | 108,742 |
| 2025-11-07 | 10.460 | 10.460 | 10.100 | 10.250 | 10.250 | 291,688 |
| 2025-11-06 | 10.290 | 10.580 | 10.290 | 10.450 | 10.450 | 158,704 |
| 2025-11-05 | 10.470 | 10.630 | 10.320 | 10.420 | 10.420 | 110,929 |
| 2025-11-04 | 10.860 | 10.860 | 10.360 | 10.400 | 10.400 | 76,359 |
| 2025-11-03 | 11.030 | 11.030 | 10.660 | 10.790 | 10.790 | 66,663 |
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.