Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.760	10.970	10.700	10.940	10.940	82,158
2025-10-30	11.020	11.040	10.770	10.770	10.770	97,280
2025-10-29	11.160	11.260	11.050	11.160	11.160	111,918
2025-10-28	10.960	11.180	10.810	11.160	11.160	121,393
2025-10-27	11.190	11.210	10.810	10.990	10.990	92,248
2025-10-24	11.250	11.400	11.160	11.190	11.190	134,983
2025-10-23	10.820	11.300	10.820	11.250	11.250	147,603
2025-10-22	10.690	10.890	10.690	10.830	10.830	114,916
2025-10-21	10.750	10.840	10.570	10.730	10.730	59,189
2025-10-20	10.440	10.740	10.440	10.690	10.690	107,026
2025-10-17	10.440	10.510	10.330	10.510	10.510	136,613
2025-10-16	10.550	10.650	10.260	10.430	10.430	134,217
2025-10-15	10.270	10.740	10.270	10.570	10.570	214,452
2025-10-14	10.110	10.290	10.110	10.230	10.230	333,180
2025-10-10	10.350	10.360	10.060	10.110	10.110	487,285
2025-10-09	10.620	10.650	10.370	10.380	10.380	364,091
2025-10-08	10.700	10.830	10.520	10.630	10.630	363,210
2025-10-07	11.020	11.150	10.470	10.810	10.810	1,006,463
2025-10-06	11.260	11.440	11.090	11.220	11.220	149,495
2025-10-03	10.960	11.235	10.930	11.200	11.200	100,790
2025-10-02	10.880	10.950	10.790	10.920	10.920	84,607
2025-10-01	10.660	10.930	10.580	10.780	10.780	157,160
2025-09-30	10.830	10.830	10.605	10.720	10.720	165,346
2025-09-29	10.960	11.070	10.695	10.720	10.720	382,965
2025-09-26	10.880	10.950	10.760	10.900	10.900	195,941
2025-09-25	10.810	10.880	10.575	10.880	10.880	305,366
2025-09-24	11.210	11.360	10.890	10.930	10.930	331,585
2025-09-23	10.960	11.170	10.960	11.090	11.090	292,671
2025-09-22	11.200	11.200	10.900	11.010	11.010	301,344
2025-09-19	11.230	11.350	11.110	11.110	11.110	263,189
2025-09-18	11.370	11.370	11.210	11.300	11.300	111,997
2025-09-17	11.440	11.620	11.280	11.310	11.310	252,542
2025-09-16	11.400	11.540	11.330	11.420	11.420	387,606
2025-09-15	11.550	11.550	11.340	11.460	11.460	214,448
2025-09-12	11.730	11.740	11.500	11.600	11.600	141,994
2025-09-11	11.650	11.770	11.630	11.660	11.660	355,299
2025-09-10	11.670	12.040	11.580	11.640	11.640	371,412
2025-09-09	11.670	11.820	11.440	11.500	11.500	262,270
2025-09-08	11.550	11.720	11.400	11.680	11.680	296,933
2025-09-05	11.780	11.780	11.390	11.590	11.590	141,503
2025-09-04	11.500	11.770	11.480	11.630	11.630	250,091
2025-09-03	11.490	11.660	11.380	11.500	11.500	186,773
2025-09-02	11.290	11.550	11.290	11.530	11.530	139,156
2025-08-29	11.630	11.660	11.370	11.470	11.470	153,490
2025-08-28	11.500	11.810	11.300	11.540	11.540	238,829
2025-08-27	11.070	11.410	11.020	11.310	11.310	185,930
2025-08-26	11.130	11.360	11.040	11.130	11.130	269,885
2025-08-25	11.140	11.470	11.000	11.060	11.060	372,202
2025-08-22	10.940	11.280	10.770	11.140	11.140	222,109
2025-08-21	10.400	10.850	10.400	10.750	10.750	197,971
2025-08-20	10.640	10.830	10.440	10.460	10.460	201,965
2025-08-19	10.980	11.270	10.680	10.680	10.680	378,392
2025-08-18	10.290	11.000	10.290	10.890	10.890	316,120
2025-08-15	9.940	10.440	9.930	10.210	10.210	566,889
2025-08-14	10.980	11.190	9.830	10.080	10.080	902,144
2025-08-13	12.020	12.370	11.980	12.040	12.040	685,611
2025-08-12	11.950	12.180	11.930	12.140	12.140	327,472
2025-08-11	12.090	12.230	11.880	11.980	11.980	358,219
2025-08-08	12.220	12.220	11.970	12.130	12.130	255,866
2025-08-07	12.450	12.610	12.000	12.090	12.090	257,370

← NewerPage 5 of 21 · 1,257 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.