Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	12.740	12.740	12.290	12.490	12.490	108,198
2025-08-05	12.120	12.620	12.050	12.570	12.570	139,124
2025-08-01	12.220	12.240	11.860	12.220	12.220	132,335
2025-07-31	12.370	12.570	12.170	12.290	12.290	272,578
2025-07-30	12.540	12.540	12.210	12.280	12.280	162,476
2025-07-29	12.790	12.790	12.390	12.470	12.470	174,035
2025-07-28	12.360	12.830	12.360	12.820	12.820	235,929
2025-07-25	12.420	12.510	12.310	12.360	12.360	181,145
2025-07-24	12.600	12.600	12.400	12.430	12.430	85,245
2025-07-23	12.880	12.880	12.480	12.490	12.490	119,398
2025-07-22	12.620	12.850	12.550	12.760	12.760	206,223
2025-07-21	12.900	12.900	12.550	12.570	12.570	66,550
2025-07-18	12.840	12.920	12.700	12.810	12.810	148,331
2025-07-17	12.880	12.950	12.760	12.850	12.850	190,582
2025-07-16	12.630	12.920	12.630	12.800	12.800	110,261
2025-07-15	12.660	12.890	12.610	12.690	12.690	252,151
2025-07-14	12.530	12.690	12.400	12.600	12.600	75,423
2025-07-11	12.460	12.610	12.230	12.500	12.500	84,391
2025-07-10	12.290	12.640	12.290	12.530	12.530	52,732
2025-07-09	12.660	12.790	12.410	12.460	12.460	96,849
2025-07-08	12.580	12.900	12.560	12.610	12.610	345,625
2025-07-07	12.530	12.850	12.360	12.590	12.590	275,050
2025-07-04	12.540	12.690	12.400	12.480	12.480	70,396
2025-07-03	12.580	12.690	12.290	12.520	12.520	241,586
2025-07-02	12.190	12.880	12.150	12.730	12.730	702,621
2025-06-30	11.960	12.400	11.950	12.010	12.010	261,814
2025-06-27	12.100	12.390	11.970	12.030	12.030	292,994
2025-06-26	11.790	12.170	11.790	12.110	12.110	303,501
2025-06-25	11.800	11.850	11.650	11.730	11.730	156,752
2025-06-24	11.350	12.080	11.350	11.830	11.830	213,073
2025-06-23	11.900	12.200	11.300	11.310	11.310	206,434
2025-06-20	11.630	12.180	11.630	11.920	11.920	290,116
2025-06-19	11.600	11.720	11.470	11.530	11.530	76,809
2025-06-18	11.400	11.730	11.400	11.640	11.640	148,177
2025-06-17	11.440	11.800	11.340	11.390	11.390	181,860
2025-06-16	11.570	11.710	10.980	11.250	11.250	145,046
2025-06-13	11.260	11.490	10.990	11.380	11.380	233,357
2025-06-12	10.930	11.250	10.900	11.210	11.210	458,020
2025-06-11	10.730	11.020	10.680	10.990	10.990	276,937
2025-06-10	10.340	10.730	10.310	10.720	10.720	212,351
2025-06-09	9.930	10.260	9.850	10.210	10.210	312,720
2025-06-06	9.690	9.880	9.660	9.840	9.840	88,927
2025-06-05	9.850	10.050	9.650	9.660	9.660	111,903
2025-06-04	9.810	9.930	9.700	9.890	9.890	206,059
2025-06-03	9.500	9.920	9.500	9.830	9.830	277,485
2025-06-02	9.510	9.670	9.400	9.630	9.630	171,582
2025-05-30	9.500	9.550	9.340	9.440	9.440	2,962,527
2025-05-29	9.560	9.800	9.450	9.590	9.590	238,985
2025-05-28	9.750	9.970	9.640	9.700	9.700	283,752
2025-05-27	9.330	9.710	9.245	9.700	9.700	167,096
2025-05-26	9.540	9.640	9.320	9.340	9.340	122,442
2025-05-23	9.040	9.570	9.040	9.560	9.560	210,028
2025-05-22	9.130	9.250	8.920	9.100	9.100	188,793
2025-05-21	9.450	9.640	9.180	9.190	9.190	357,264
2025-05-20	10.880	10.880	9.410	9.440	9.440	336,889
2025-05-16	10.650	10.650	9.895	9.990	9.990	320,261
2025-05-15	10.980	10.980	10.250	10.360	10.360	362,306
2025-05-14	11.150	11.290	10.900	11.240	11.240	547,967
2025-05-13	10.910	11.240	10.910	11.180	11.180	348,253
2025-05-12	10.770	11.150	10.665	10.950	10.950	396,195

← NewerPage 6 of 21 · 1,255 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.