Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 4.700 | 4.820 | 4.560 | 4.600 | 4.600 | 100,306 |
| 2023-03-20 | 4.930 | 4.940 | 4.570 | 4.640 | 4.640 | 332,660 |
| 2023-03-17 | 5.110 | 5.110 | 4.880 | 4.890 | 4.890 | 223,185 |
| 2023-03-16 | 5.140 | 5.220 | 5.000 | 5.100 | 5.100 | 165,123 |
| 2023-03-15 | 5.070 | 5.240 | 5.010 | 5.150 | 5.150 | 307,559 |
| 2023-03-14 | 4.900 | 5.230 | 4.870 | 5.230 | 5.230 | 164,044 |
| 2023-03-13 | 4.700 | 4.880 | 4.560 | 4.820 | 4.820 | 119,393 |
| 2023-03-10 | 5.150 | 5.150 | 4.720 | 4.760 | 4.760 | 264,225 |
| 2023-03-09 | 5.340 | 5.350 | 5.120 | 5.170 | 5.170 | 195,823 |
| 2023-03-08 | 5.460 | 5.470 | 5.280 | 5.350 | 5.350 | 53,023 |
| 2023-03-07 | 5.470 | 5.550 | 5.405 | 5.500 | 5.500 | 69,977 |
| 2023-03-06 | 6.030 | 6.030 | 5.450 | 5.510 | 5.510 | 162,288 |
| 2023-03-03 | 5.920 | 6.030 | 5.920 | 5.990 | 5.990 | 187,068 |
| 2023-03-02 | 5.870 | 5.905 | 5.740 | 5.900 | 5.900 | 166,546 |
| 2023-03-01 | 5.800 | 5.990 | 5.800 | 5.930 | 5.930 | 187,721 |
| 2023-02-28 | 5.710 | 5.850 | 5.630 | 5.810 | 5.810 | 315,201 |
| 2023-02-27 | 5.600 | 5.770 | 5.475 | 5.690 | 5.690 | 108,425 |
| 2023-02-24 | 5.410 | 5.570 | 5.380 | 5.510 | 5.510 | 272,485 |
| 2023-02-23 | 5.390 | 5.550 | 5.390 | 5.450 | 5.450 | 89,529 |
| 2023-02-22 | 5.460 | 5.590 | 5.360 | 5.510 | 5.510 | 117,828 |
| 2023-02-21 | 5.820 | 5.820 | 5.440 | 5.460 | 5.460 | 271,482 |
| 2023-02-17 | 5.950 | 5.950 | 5.800 | 5.870 | 5.870 | 74,310 |
| 2023-02-16 | 5.970 | 6.125 | 5.940 | 6.000 | 6.000 | 252,248 |
| 2023-02-15 | 5.980 | 6.070 | 5.910 | 6.060 | 6.060 | 327,883 |
| 2023-02-14 | 5.940 | 6.050 | 5.880 | 6.050 | 6.050 | 316,146 |
| 2023-02-13 | 5.900 | 6.000 | 5.840 | 6.000 | 6.000 | 145,522 |
| 2023-02-10 | 5.840 | 5.910 | 5.710 | 5.910 | 5.910 | 110,249 |
| 2023-02-09 | 5.980 | 6.060 | 5.810 | 5.850 | 5.850 | 131,583 |
| 2023-02-08 | 5.920 | 5.960 | 5.790 | 5.940 | 5.940 | 116,219 |
| 2023-02-07 | 5.840 | 5.960 | 5.720 | 5.930 | 5.930 | 171,617 |
| 2023-02-06 | 5.640 | 5.870 | 5.630 | 5.850 | 5.850 | 218,550 |
| 2023-02-03 | 5.570 | 5.740 | 5.410 | 5.720 | 5.720 | 820,100 |
| 2023-02-02 | 5.580 | 5.740 | 5.390 | 5.700 | 5.700 | 340,819 |
| 2023-02-01 | 5.290 | 5.510 | 5.250 | 5.500 | 5.500 | 282,119 |
| 2023-01-31 | 4.980 | 5.310 | 4.910 | 5.300 | 5.300 | 150,278 |
| 2023-01-30 | 4.820 | 5.190 | 4.730 | 4.980 | 4.980 | 466,005 |
| 2023-01-27 | 4.280 | 4.880 | 4.275 | 4.880 | 4.880 | 415,346 |
| 2023-01-26 | 4.290 | 4.320 | 4.150 | 4.320 | 4.320 | 48,811 |
| 2023-01-25 | 4.210 | 4.300 | 4.180 | 4.270 | 4.270 | 42,676 |
| 2023-01-24 | 4.220 | 4.315 | 4.220 | 4.270 | 4.270 | 42,228 |
| 2023-01-23 | 4.260 | 4.310 | 4.100 | 4.250 | 4.250 | 32,762 |
| 2023-01-20 | 4.280 | 4.300 | 4.250 | 4.260 | 4.260 | 103,230 |
| 2023-01-19 | 4.270 | 4.340 | 4.230 | 4.300 | 4.300 | 37,139 |
| 2023-01-18 | 4.290 | 4.340 | 4.240 | 4.280 | 4.280 | 37,187 |
| 2023-01-17 | 4.390 | 4.400 | 4.240 | 4.270 | 4.270 | 63,333 |
| 2023-01-16 | 4.380 | 4.490 | 4.380 | 4.400 | 4.400 | 63,683 |
| 2023-01-13 | 4.420 | 4.480 | 4.345 | 4.400 | 4.400 | 82,187 |
| 2023-01-12 | 4.530 | 4.530 | 4.390 | 4.480 | 4.480 | 31,708 |
| 2023-01-11 | 4.580 | 4.660 | 4.360 | 4.490 | 4.490 | 98,943 |
| 2023-01-10 | 4.350 | 4.570 | 4.345 | 4.550 | 4.550 | 65,191 |
| 2023-01-09 | 4.250 | 4.400 | 4.250 | 4.350 | 4.350 | 77,455 |
| 2023-01-06 | 4.330 | 4.330 | 4.080 | 4.230 | 4.230 | 90,936 |
| 2023-01-05 | 4.260 | 4.310 | 4.230 | 4.300 | 4.300 | 38,233 |
| 2023-01-04 | 4.160 | 4.330 | 4.130 | 4.300 | 4.300 | 48,346 |
| 2023-01-03 | 4.220 | 4.350 | 4.080 | 4.110 | 4.110 | 50,086 |
| 2022-12-30 | 4.050 | 4.220 | 4.050 | 4.180 | 4.180 | 35,030 |
| 2022-12-29 | 3.850 | 4.145 | 3.840 | 4.070 | 4.070 | 46,337 |
| 2022-12-28 | 3.940 | 4.000 | 3.800 | 3.820 | 3.820 | 123,896 |
| 2022-12-23 | 4.040 | 4.040 | 3.980 | 3.990 | 3.990 | 99,948 |
| 2022-12-22 | 4.070 | 4.100 | 4.030 | 4.040 | 4.040 | 117,119 |
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.