Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.560 | 7.920 | 7.560 | 7.810 | 7.810 | 97,304 |
| 2024-08-22 | 7.490 | 7.610 | 7.490 | 7.600 | 7.600 | 26,103 |
| 2024-08-21 | 7.520 | 7.670 | 7.520 | 7.520 | 7.520 | 60,808 |
| 2024-08-20 | 7.330 | 7.720 | 7.330 | 7.630 | 7.630 | 82,082 |
| 2024-08-19 | 7.470 | 7.550 | 7.380 | 7.380 | 7.380 | 27,259 |
| 2024-08-16 | 7.520 | 7.520 | 7.390 | 7.440 | 7.440 | 19,361 |
| 2024-08-15 | 7.480 | 7.610 | 7.470 | 7.550 | 7.550 | 99,508 |
| 2024-08-14 | 7.070 | 7.550 | 7.060 | 7.410 | 7.410 | 82,436 |
| 2024-08-13 | 7.140 | 7.140 | 6.940 | 7.030 | 7.030 | 13,130 |
| 2024-08-12 | 6.950 | 7.090 | 6.900 | 6.930 | 6.930 | 9,117 |
| 2024-08-09 | 7.160 | 7.280 | 6.910 | 6.940 | 6.940 | 26,641 |
| 2024-08-08 | 6.710 | 7.270 | 6.700 | 7.240 | 7.240 | 28,313 |
| 2024-08-07 | 6.850 | 6.920 | 6.730 | 6.880 | 6.880 | 56,694 |
| 2024-08-06 | 6.500 | 6.880 | 6.500 | 6.840 | 6.840 | 104,492 |
| 2024-08-02 | 7.210 | 7.210 | 6.670 | 7.030 | 7.030 | 90,095 |
| 2024-08-01 | 7.450 | 7.780 | 7.340 | 7.350 | 7.350 | 242,742 |
| 2024-07-31 | 7.270 | 7.630 | 7.240 | 7.620 | 7.620 | 176,716 |
| 2024-07-30 | 7.380 | 7.480 | 7.230 | 7.230 | 7.230 | 110,970 |
| 2024-07-29 | 7.120 | 7.420 | 7.120 | 7.350 | 7.350 | 173,231 |
| 2024-07-26 | 6.800 | 7.200 | 6.760 | 7.200 | 7.200 | 167,310 |
| 2024-07-25 | 6.750 | 6.840 | 6.750 | 6.840 | 6.840 | 15,202 |
| 2024-07-24 | 6.900 | 6.960 | 6.760 | 6.840 | 6.840 | 10,191 |
| 2024-07-23 | 6.970 | 6.980 | 6.900 | 6.900 | 6.900 | 10,030 |
| 2024-07-22 | 6.920 | 7.030 | 6.910 | 6.990 | 6.990 | 17,410 |
| 2024-07-19 | 6.860 | 7.105 | 6.800 | 7.010 | 7.010 | 236,806 |
| 2024-07-18 | 6.570 | 6.910 | 6.570 | 6.850 | 6.850 | 9,388 |
| 2024-07-17 | 6.690 | 6.850 | 6.630 | 6.750 | 6.750 | 16,177 |
| 2024-07-16 | 6.880 | 6.910 | 6.690 | 6.730 | 6.730 | 22,048 |
| 2024-07-15 | 6.470 | 6.910 | 6.470 | 6.890 | 6.890 | 64,867 |
| 2024-07-12 | 6.500 | 6.810 | 6.500 | 6.800 | 6.800 | 245,165 |
| 2024-07-11 | 6.450 | 6.700 | 6.300 | 6.590 | 6.590 | 54,507 |
| 2024-07-10 | 6.360 | 6.430 | 6.360 | 6.380 | 6.380 | 54,599 |
| 2024-07-09 | 6.380 | 6.430 | 6.370 | 6.400 | 6.400 | 13,771 |
| 2024-07-08 | 6.320 | 6.420 | 6.320 | 6.420 | 6.420 | 38,773 |
| 2024-07-05 | 6.410 | 6.420 | 6.210 | 6.410 | 6.410 | 73,804 |
| 2024-07-04 | 6.500 | 6.500 | 6.330 | 6.380 | 6.380 | 14,069 |
| 2024-07-03 | 6.260 | 6.550 | 6.260 | 6.550 | 6.550 | 51,407 |
| 2024-07-02 | 6.280 | 6.420 | 6.195 | 6.380 | 6.380 | 20,919 |
| 2024-06-28 | 6.310 | 6.330 | 6.260 | 6.280 | 6.280 | 20,416 |
| 2024-06-27 | 6.140 | 6.310 | 6.140 | 6.270 | 6.270 | 28,900 |
| 2024-06-26 | 6.240 | 6.260 | 6.145 | 6.200 | 6.200 | 37,592 |
| 2024-06-25 | 6.200 | 6.210 | 6.110 | 6.170 | 6.170 | 81,245 |
| 2024-06-24 | 6.200 | 6.340 | 6.160 | 6.190 | 6.190 | 44,665 |
| 2024-06-21 | 6.180 | 6.330 | 6.180 | 6.260 | 6.260 | 82,423 |
| 2024-06-20 | 6.110 | 6.360 | 6.070 | 6.270 | 6.270 | 83,209 |
| 2024-06-19 | 6.210 | 6.280 | 6.140 | 6.140 | 6.140 | 19,095 |
| 2024-06-18 | 6.330 | 6.330 | 6.120 | 6.140 | 6.140 | 80,065 |
| 2024-06-17 | 6.060 | 6.300 | 6.060 | 6.250 | 6.250 | 18,596 |
| 2024-06-14 | 6.100 | 6.360 | 6.100 | 6.230 | 6.230 | 97,184 |
| 2024-06-13 | 6.000 | 6.190 | 6.000 | 6.130 | 6.130 | 163,129 |
| 2024-06-12 | 5.860 | 6.050 | 5.860 | 6.000 | 6.000 | 68,696 |
| 2024-06-11 | 5.845 | 5.870 | 5.780 | 5.780 | 5.780 | 12,451 |
| 2024-06-10 | 5.790 | 5.870 | 5.790 | 5.840 | 5.840 | 11,722 |
| 2024-06-07 | 5.680 | 5.880 | 5.680 | 5.850 | 5.850 | 35,657 |
| 2024-06-06 | 5.790 | 5.800 | 5.700 | 5.740 | 5.740 | 7,324 |
| 2024-06-05 | 5.650 | 5.790 | 5.650 | 5.790 | 5.790 | 16,555 |
| 2024-06-04 | 5.750 | 5.750 | 5.570 | 5.650 | 5.650 | 16,625 |
| 2024-06-03 | 5.700 | 5.830 | 5.680 | 5.780 | 5.780 | 23,932 |
| 2024-05-31 | 5.760 | 5.760 | 5.600 | 5.710 | 5.710 | 13,982 |
| 2024-05-30 | 5.590 | 5.790 | 5.590 | 5.730 | 5.730 | 23,098 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.