Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.950 | 5.950 | 5.850 | 5.920 | 5.920 | 57,142 |
| 2023-06-13 | 5.830 | 5.980 | 5.830 | 5.920 | 5.920 | 27,789 |
| 2023-06-12 | 5.910 | 6.000 | 5.870 | 5.870 | 5.870 | 64,738 |
| 2023-06-09 | 5.870 | 5.930 | 5.800 | 5.910 | 5.910 | 25,421 |
| 2023-06-08 | 5.880 | 5.910 | 5.835 | 5.870 | 5.870 | 18,414 |
| 2023-06-07 | 6.000 | 6.000 | 5.810 | 5.870 | 5.870 | 36,976 |
| 2023-06-06 | 6.120 | 6.130 | 5.950 | 6.000 | 6.000 | 289,307 |
| 2023-06-05 | 6.090 | 6.140 | 6.080 | 6.130 | 6.130 | 45,895 |
| 2023-06-02 | 6.150 | 6.150 | 6.050 | 6.080 | 6.080 | 96,882 |
| 2023-06-01 | 5.920 | 6.220 | 5.860 | 6.080 | 6.080 | 165,865 |
| 2023-05-31 | 5.600 | 5.920 | 5.590 | 5.890 | 5.890 | 87,166 |
| 2023-05-30 | 5.550 | 5.670 | 5.530 | 5.650 | 5.650 | 62,621 |
| 2023-05-29 | 5.300 | 5.710 | 5.300 | 5.600 | 5.600 | 35,351 |
| 2023-05-26 | 5.220 | 5.380 | 5.120 | 5.310 | 5.310 | 139,653 |
| 2023-05-25 | 5.270 | 5.270 | 5.130 | 5.210 | 5.210 | 125,950 |
| 2023-05-24 | 5.200 | 5.300 | 5.140 | 5.250 | 5.250 | 27,596 |
| 2023-05-23 | 5.160 | 5.405 | 5.100 | 5.250 | 5.250 | 97,280 |
| 2023-05-19 | 5.250 | 5.250 | 5.060 | 5.170 | 5.170 | 40,953 |
| 2023-05-18 | 5.445 | 5.445 | 5.200 | 5.210 | 5.210 | 62,722 |
| 2023-05-17 | 5.580 | 5.600 | 5.400 | 5.460 | 5.460 | 460,701 |
| 2023-05-16 | 5.490 | 5.630 | 5.470 | 5.560 | 5.560 | 147,883 |
| 2023-05-15 | 5.430 | 5.550 | 5.430 | 5.480 | 5.480 | 103,299 |
| 2023-05-12 | 5.390 | 5.530 | 5.250 | 5.440 | 5.440 | 105,026 |
| 2023-05-11 | 5.400 | 5.670 | 5.370 | 5.550 | 5.550 | 136,436 |
| 2023-05-10 | 5.600 | 5.740 | 5.420 | 5.420 | 5.420 | 149,959 |
| 2023-05-09 | 5.340 | 5.600 | 5.330 | 5.570 | 5.570 | 52,386 |
| 2023-05-08 | 5.420 | 5.430 | 5.230 | 5.390 | 5.390 | 72,054 |
| 2023-05-05 | 5.500 | 5.505 | 5.350 | 5.400 | 5.400 | 89,531 |
| 2023-05-04 | 5.400 | 5.530 | 5.370 | 5.460 | 5.460 | 74,203 |
| 2023-05-03 | 5.470 | 5.650 | 5.380 | 5.390 | 5.390 | 117,328 |
| 2023-05-02 | 5.550 | 5.550 | 5.360 | 5.470 | 5.470 | 135,168 |
| 2023-05-01 | 5.060 | 5.650 | 5.050 | 5.560 | 5.560 | 201,333 |
| 2023-04-28 | 4.290 | 5.120 | 4.250 | 5.080 | 5.080 | 202,725 |
| 2023-04-27 | 4.440 | 4.500 | 4.340 | 4.400 | 4.400 | 76,521 |
| 2023-04-26 | 4.540 | 4.575 | 4.470 | 4.490 | 4.490 | 146,573 |
| 2023-04-25 | 4.530 | 4.580 | 4.510 | 4.540 | 4.540 | 65,860 |
| 2023-04-24 | 4.590 | 4.600 | 4.500 | 4.570 | 4.570 | 98,896 |
| 2023-04-21 | 4.630 | 4.710 | 4.580 | 4.610 | 4.610 | 102,221 |
| 2023-04-20 | 4.650 | 4.650 | 4.590 | 4.610 | 4.610 | 36,619 |
| 2023-04-19 | 4.550 | 4.730 | 4.550 | 4.690 | 4.690 | 33,500 |
| 2023-04-18 | 4.700 | 4.720 | 4.580 | 4.580 | 4.580 | 25,404 |
| 2023-04-17 | 4.570 | 4.700 | 4.500 | 4.640 | 4.640 | 30,710 |
| 2023-04-14 | 4.670 | 4.740 | 4.520 | 4.530 | 4.530 | 88,094 |
| 2023-04-13 | 4.640 | 4.710 | 4.580 | 4.670 | 4.670 | 43,953 |
| 2023-04-12 | 4.680 | 4.720 | 4.530 | 4.700 | 4.700 | 48,814 |
| 2023-04-11 | 4.600 | 4.710 | 4.600 | 4.640 | 4.640 | 61,804 |
| 2023-04-10 | 4.580 | 4.650 | 4.500 | 4.640 | 4.640 | 20,488 |
| 2023-04-06 | 4.570 | 4.620 | 4.560 | 4.580 | 4.580 | 87,675 |
| 2023-04-05 | 4.795 | 4.795 | 4.550 | 4.580 | 4.580 | 85,727 |
| 2023-04-04 | 4.930 | 4.930 | 4.760 | 4.840 | 4.840 | 22,037 |
| 2023-04-03 | 4.870 | 4.950 | 4.760 | 4.920 | 4.920 | 106,967 |
| 2023-03-31 | 4.810 | 4.920 | 4.810 | 4.880 | 4.880 | 55,999 |
| 2023-03-30 | 4.860 | 4.860 | 4.730 | 4.780 | 4.780 | 46,913 |
| 2023-03-29 | 4.650 | 4.840 | 4.650 | 4.770 | 4.770 | 75,826 |
| 2023-03-28 | 4.650 | 4.700 | 4.620 | 4.650 | 4.650 | 40,146 |
| 2023-03-27 | 4.710 | 4.790 | 4.610 | 4.690 | 4.690 | 183,576 |
| 2023-03-24 | 4.660 | 4.690 | 4.580 | 4.650 | 4.650 | 40,492 |
| 2023-03-23 | 4.580 | 4.790 | 4.580 | 4.700 | 4.700 | 43,517 |
| 2023-03-22 | 4.560 | 4.720 | 4.510 | 4.540 | 4.540 | 140,614 |
| 2023-03-21 | 4.700 | 4.820 | 4.560 | 4.600 | 4.600 | 100,306 |
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.