Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	11.600	12.020	11.600	11.790	11.790	227,546
2025-02-12	11.910	12.030	11.530	11.570	11.570	284,282
2025-02-11	11.870	12.070	11.870	11.980	11.980	189,415
2025-02-10	11.800	12.020	11.600	11.970	11.970	156,174
2025-02-07	11.720	11.800	11.655	11.770	11.770	255,207
2025-02-06	11.780	11.970	11.670	11.690	11.690	220,111
2025-02-05	11.750	11.770	11.570	11.720	11.720	276,235
2025-02-04	11.330	11.810	11.330	11.700	11.700	304,393
2025-02-03	11.440	11.440	10.945	11.300	11.300	403,311
2025-01-31	11.970	12.150	11.680	11.680	11.680	662,519
2025-01-30	11.910	12.095	11.870	12.040	12.040	231,110
2025-01-29	11.980	12.180	11.830	12.000	12.000	162,114
2025-01-28	12.290	12.330	11.950	12.020	12.020	160,781
2025-01-27	12.050	12.090	11.630	12.060	12.060	224,439
2025-01-24	12.030	12.260	12.030	12.140	12.140	107,834
2025-01-23	12.410	12.440	12.050	12.060	12.060	173,633
2025-01-22	12.350	12.500	12.300	12.330	12.330	115,181
2025-01-21	12.800	12.850	12.400	12.400	12.400	88,298
2025-01-20	12.790	12.900	12.660	12.840	12.840	75,532
2025-01-17	12.750	12.990	12.685	12.830	12.830	187,908
2025-01-16	12.840	12.900	12.450	12.690	12.690	200,314
2025-01-15	12.620	12.980	12.570	12.910	12.910	167,678
2025-01-14	12.490	12.680	12.300	12.630	12.630	161,647
2025-01-13	12.110	12.460	12.110	12.390	12.390	202,809
2025-01-10	12.350	12.350	12.000	12.150	12.150	202,066
2025-01-09	12.290	12.545	12.290	12.320	12.320	103,389
2025-01-08	12.470	12.580	12.270	12.310	12.310	203,563
2025-01-07	12.390	12.490	12.290	12.470	12.470	171,247
2025-01-06	12.850	12.980	12.370	12.380	12.380	256,092
2025-01-03	12.640	12.860	12.620	12.860	12.860	248,413
2025-01-02	12.640	12.800	12.525	12.570	12.570	174,753
2024-12-31	12.340	12.680	12.340	12.640	12.640	297,017
2024-12-30	12.400	12.470	12.130	12.220	12.220	219,155
2024-12-27	12.470	12.500	12.190	12.400	12.400	360,246
2024-12-24	12.320	12.550	12.320	12.470	12.470	275,006
2024-12-23	12.530	12.630	12.320	12.340	12.340	280,391
2024-12-20	12.550	12.670	12.490	12.540	12.540	355,865
2024-12-19	12.760	13.010	12.700	12.700	12.700	199,896
2024-12-18	13.260	13.530	12.620	12.730	12.730	332,346
2024-12-17	13.350	13.480	13.200	13.210	13.210	243,420
2024-12-16	13.270	13.580	13.260	13.430	13.430	249,560
2024-12-13	13.710	13.800	13.230	13.270	13.270	220,804
2024-12-12	13.610	13.820	13.440	13.660	13.660	209,328
2024-12-11	13.670	13.860	13.460	13.780	13.780	225,922
2024-12-10	13.200	13.650	13.200	13.510	13.510	168,715
2024-12-09	13.500	13.690	13.200	13.220	13.220	344,726
2024-12-06	13.880	14.070	13.590	13.590	13.590	288,860
2024-12-05	13.640	13.980	13.530	13.850	13.850	209,815
2024-12-04	13.710	14.220	13.580	13.710	13.710	362,681
2024-12-03	13.130	13.800	12.850	13.660	13.660	404,736
2024-12-02	12.940	13.190	12.620	13.100	13.100	421,896
2024-11-29	12.850	12.920	12.750	12.920	12.920	196,819
2024-11-28	12.860	13.010	12.830	12.910	12.910	148,927
2024-11-27	13.010	13.130	12.850	12.870	12.870	288,068
2024-11-26	13.110	13.280	12.990	13.010	13.010	275,003
2024-11-25	13.500	13.580	13.135	13.160	13.160	677,386
2024-11-22	13.590	13.770	13.440	13.450	13.450	252,917
2024-11-21	13.570	14.050	13.530	13.590	13.590	350,780
2024-11-20	13.030	13.620	13.010	13.500	13.500	299,234
2024-11-19	13.030	13.320	13.000	13.150	13.150	203,633

← NewerPage 8 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.