Mattr Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	13.380	13.480	12.930	13.150	13.150	431,832
2024-11-15	13.840	14.200	13.610	13.780	13.780	555,910
2024-11-14	15.180	15.500	13.900	14.220	14.220	1,007,900
2024-11-13	16.250	16.370	15.665	15.810	15.810	463,849
2024-11-12	16.100	16.480	15.960	16.270	16.270	428,425
2024-11-11	15.910	16.310	15.700	16.100	16.100	1,089,646
2024-11-08	14.100	16.570	14.090	15.390	15.390	960,624
2024-11-07	13.010	13.345	13.010	13.090	13.090	276,475
2024-11-06	12.750	13.150	12.710	13.060	13.060	634,515
2024-11-05	12.430	12.680	12.340	12.570	12.570	534,410
2024-11-04	12.200	12.540	12.200	12.420	12.420	315,779
2024-11-01	12.200	12.290	12.090	12.100	12.100	347,288
2024-10-31	12.100	12.240	12.030	12.150	12.150	258,710
2024-10-30	12.170	12.480	12.150	12.150	12.150	227,484
2024-10-29	12.280	12.350	12.100	12.180	12.180	175,439
2024-10-28	12.000	12.360	12.000	12.360	12.360	373,596
2024-10-25	12.100	12.300	12.040	12.050	12.050	207,578
2024-10-24	12.210	12.260	12.050	12.100	12.100	341,791
2024-10-23	12.210	12.380	12.100	12.200	12.200	243,808
2024-10-22	12.310	12.380	12.090	12.140	12.140	282,107
2024-10-21	12.200	12.505	12.200	12.330	12.330	355,260
2024-10-18	12.300	12.330	12.140	12.250	12.250	285,795
2024-10-17	12.500	12.550	12.310	12.330	12.330	439,818
2024-10-16	12.510	12.690	12.360	12.500	12.500	132,271
2024-10-15	12.510	12.830	12.350	12.480	12.480	289,964
2024-10-11	12.800	12.810	12.460	12.520	12.520	380,520
2024-10-10	12.790	12.910	12.560	12.740	12.740	429,905
2024-10-09	12.470	12.950	12.440	12.470	12.470	433,365
2024-10-08	13.760	13.760	12.390	12.510	12.510	863,207
2024-10-07	14.520	14.740	13.880	13.980	13.980	518,358
2024-10-04	14.330	14.580	14.250	14.480	14.480	259,546
2024-10-03	14.260	14.300	14.060	14.190	14.190	343,739
2024-10-02	14.320	14.370	14.110	14.240	14.240	111,897
2024-10-01	14.100	14.240	13.980	14.220	14.220	166,764
2024-09-30	14.180	14.250	13.980	14.180	14.180	270,107
2024-09-27	14.350	14.420	14.130	14.180	14.180	247,759
2024-09-26	14.250	14.300	14.000	14.200	14.200	236,341
2024-09-25	14.560	14.640	14.340	14.400	14.400	129,701
2024-09-24	14.780	14.960	14.600	14.620	14.620	79,007
2024-09-23	14.580	14.805	14.560	14.770	14.770	760,029
2024-09-20	14.840	14.840	14.510	14.660	14.660	312,405
2024-09-19	14.980	14.980	14.590	14.710	14.710	126,870
2024-09-18	14.680	14.895	14.440	14.730	14.730	206,776
2024-09-17	14.310	14.760	14.200	14.650	14.650	288,937
2024-09-16	13.930	14.430	13.930	14.300	14.300	175,901
2024-09-13	14.220	14.220	13.730	13.890	13.890	278,501
2024-09-12	14.340	14.430	14.070	14.070	14.070	166,910
2024-09-11	14.510	14.540	14.180	14.300	14.300	247,666
2024-09-10	14.580	14.630	14.380	14.590	14.590	109,324
2024-09-09	14.430	14.780	14.430	14.550	14.550	122,194
2024-09-06	14.900	15.005	14.370	14.500	14.500	190,230
2024-09-05	15.090	15.090	14.700	14.900	14.900	158,822
2024-09-04	15.000	15.120	14.925	14.980	14.980	214,622
2024-09-03	15.400	15.560	15.010	15.010	15.010	147,167
2024-08-30	15.050	15.680	15.050	15.630	15.630	408,896
2024-08-29	15.190	15.430	15.170	15.290	15.290	58,061
2024-08-28	15.090	15.170	14.820	15.120	15.120	96,825
2024-08-27	15.400	15.480	15.180	15.280	15.280	83,041
2024-08-26	15.220	15.500	15.220	15.490	15.490	162,320
2024-08-23	14.770	15.420	14.770	15.220	15.220	119,480

← NewerPage 9 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.