Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 6.060 | 6.140 | 5.950 | 5.950 | 5.950 | 20,875 |
| 2024-03-01 | 5.990 | 6.080 | 5.960 | 6.010 | 6.010 | 124,876 |
| 2024-02-29 | 6.040 | 6.080 | 5.950 | 6.050 | 6.050 | 11,584 |
| 2024-02-28 | 6.130 | 6.130 | 5.800 | 6.050 | 6.050 | 56,271 |
| 2024-02-27 | 6.190 | 6.190 | 6.060 | 6.150 | 6.150 | 12,640 |
| 2024-02-26 | 6.210 | 6.250 | 6.160 | 6.210 | 6.210 | 18,121 |
| 2024-02-23 | 6.440 | 6.440 | 6.240 | 6.280 | 6.280 | 63,927 |
| 2024-02-22 | 6.600 | 6.610 | 6.360 | 6.520 | 6.520 | 25,799 |
| 2024-02-21 | 6.770 | 6.790 | 6.480 | 6.560 | 6.560 | 19,116 |
| 2024-02-20 | 6.890 | 6.890 | 6.680 | 6.760 | 6.760 | 66,843 |
| 2024-02-16 | 6.880 | 7.000 | 6.870 | 6.930 | 6.930 | 66,028 |
| 2024-02-15 | 6.660 | 6.930 | 6.660 | 6.930 | 6.930 | 42,994 |
| 2024-02-14 | 6.470 | 6.640 | 6.370 | 6.610 | 6.610 | 37,815 |
| 2024-02-13 | 6.620 | 6.620 | 6.340 | 6.360 | 6.360 | 51,232 |
| 2024-02-12 | 6.530 | 6.770 | 6.530 | 6.720 | 6.720 | 19,624 |
| 2024-02-09 | 6.460 | 6.620 | 6.360 | 6.590 | 6.590 | 101,257 |
| 2024-02-08 | 6.450 | 6.500 | 6.410 | 6.440 | 6.440 | 12,045 |
| 2024-02-07 | 6.420 | 6.560 | 6.380 | 6.500 | 6.500 | 186,188 |
| 2024-02-06 | 6.510 | 6.560 | 6.250 | 6.430 | 6.430 | 108,448 |
| 2024-02-05 | 6.540 | 6.560 | 6.500 | 6.520 | 6.520 | 41,866 |
| 2024-02-02 | 6.500 | 6.710 | 6.450 | 6.610 | 6.610 | 122,821 |
| 2024-02-01 | 6.520 | 6.770 | 6.260 | 6.500 | 6.500 | 164,393 |
| 2024-01-31 | 6.870 | 7.030 | 6.810 | 6.990 | 6.990 | 235,345 |
| 2024-01-30 | 6.670 | 6.870 | 6.670 | 6.870 | 6.870 | 78,292 |
| 2024-01-29 | 6.540 | 6.860 | 6.540 | 6.840 | 6.840 | 25,855 |
| 2024-01-26 | 6.660 | 6.850 | 6.640 | 6.800 | 6.800 | 27,704 |
| 2024-01-25 | 6.550 | 6.750 | 6.480 | 6.630 | 6.630 | 43,653 |
| 2024-01-24 | 6.460 | 6.580 | 6.435 | 6.500 | 6.500 | 57,574 |
| 2024-01-23 | 6.390 | 6.440 | 6.340 | 6.370 | 6.370 | 46,596 |
| 2024-01-22 | 6.260 | 6.370 | 6.250 | 6.320 | 6.320 | 19,453 |
| 2024-01-19 | 6.180 | 6.330 | 6.180 | 6.300 | 6.300 | 22,296 |
| 2024-01-18 | 6.150 | 6.285 | 6.130 | 6.240 | 6.240 | 174,269 |
| 2024-01-17 | 6.050 | 6.150 | 6.040 | 6.150 | 6.150 | 15,410 |
| 2024-01-16 | 6.180 | 6.180 | 6.040 | 6.140 | 6.140 | 32,483 |
| 2024-01-15 | 6.230 | 6.290 | 6.050 | 6.220 | 6.220 | 14,209 |
| 2024-01-12 | 6.160 | 6.180 | 5.990 | 6.140 | 6.140 | 28,767 |
| 2024-01-11 | 6.230 | 6.230 | 6.030 | 6.110 | 6.110 | 15,685 |
| 2024-01-10 | 6.320 | 6.400 | 6.220 | 6.250 | 6.250 | 31,584 |
| 2024-01-09 | 6.470 | 6.470 | 6.200 | 6.290 | 6.290 | 35,240 |
| 2024-01-08 | 6.210 | 6.490 | 6.210 | 6.400 | 6.400 | 133,525 |
| 2024-01-05 | 6.190 | 6.285 | 6.180 | 6.270 | 6.270 | 44,363 |
| 2024-01-04 | 6.090 | 6.240 | 6.090 | 6.200 | 6.200 | 26,800 |
| 2024-01-03 | 6.170 | 6.180 | 6.000 | 6.160 | 6.160 | 63,780 |
| 2024-01-02 | 6.160 | 6.440 | 6.160 | 6.280 | 6.280 | 46,840 |
| 2023-12-29 | 6.400 | 6.520 | 6.300 | 6.300 | 6.300 | 14,232 |
| 2023-12-28 | 6.290 | 6.540 | 6.270 | 6.430 | 6.430 | 219,406 |
| 2023-12-27 | 6.170 | 6.300 | 6.060 | 6.280 | 6.280 | 150,574 |
| 2023-12-22 | 6.260 | 6.270 | 6.150 | 6.170 | 6.170 | 29,845 |
| 2023-12-21 | 6.380 | 6.490 | 6.230 | 6.240 | 6.240 | 38,903 |
| 2023-12-20 | 6.260 | 6.400 | 6.260 | 6.300 | 6.300 | 551,171 |
| 2023-12-19 | 6.230 | 6.350 | 6.200 | 6.280 | 6.280 | 69,839 |
| 2023-12-18 | 6.250 | 6.350 | 6.200 | 6.220 | 6.220 | 32,453 |
| 2023-12-15 | 6.330 | 6.350 | 6.050 | 6.240 | 6.240 | 131,714 |
| 2023-12-14 | 6.100 | 6.490 | 6.100 | 6.310 | 6.310 | 162,730 |
| 2023-12-13 | 5.650 | 6.050 | 5.600 | 6.000 | 6.000 | 169,286 |
| 2023-12-12 | 5.630 | 5.630 | 5.540 | 5.620 | 5.620 | 9,511 |
| 2023-12-11 | 5.600 | 5.630 | 5.510 | 5.590 | 5.590 | 14,803 |
| 2023-12-08 | 5.680 | 5.780 | 5.630 | 5.650 | 5.650 | 10,423 |
| 2023-12-07 | 5.750 | 5.765 | 5.620 | 5.650 | 5.650 | 74,438 |
| 2023-12-06 | 5.640 | 5.880 | 5.620 | 5.750 | 5.750 | 63,876 |
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.