Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.080 | 4.120 | 4.055 | 4.100 | 4.100 | 77,648 |
| 2022-12-20 | 4.100 | 4.100 | 4.035 | 4.040 | 4.040 | 82,860 |
| 2022-12-19 | 4.180 | 4.225 | 4.100 | 4.100 | 4.100 | 279,930 |
| 2022-12-16 | 4.150 | 4.260 | 4.140 | 4.190 | 4.190 | 250,033 |
| 2022-12-15 | 4.100 | 4.190 | 4.095 | 4.170 | 4.170 | 116,824 |
| 2022-12-14 | 4.240 | 4.240 | 4.130 | 4.160 | 4.160 | 111,526 |
| 2022-12-13 | 4.350 | 4.550 | 4.230 | 4.230 | 4.230 | 237,751 |
| 2022-12-12 | 4.190 | 4.340 | 4.150 | 4.310 | 4.310 | 95,232 |
| 2022-12-09 | 4.100 | 4.390 | 4.100 | 4.200 | 4.200 | 172,826 |
| 2022-12-08 | 4.050 | 4.220 | 4.050 | 4.150 | 4.150 | 185,067 |
| 2022-12-07 | 4.070 | 4.210 | 4.060 | 4.060 | 4.060 | 344,579 |
| 2022-12-06 | 4.160 | 4.230 | 4.030 | 4.080 | 4.080 | 280,837 |
| 2022-12-05 | 4.200 | 4.230 | 4.120 | 4.170 | 4.170 | 61,759 |
| 2022-12-02 | 4.220 | 4.300 | 4.190 | 4.230 | 4.230 | 111,981 |
| 2022-12-01 | 4.160 | 4.470 | 4.160 | 4.340 | 4.340 | 226,981 |
| 2022-11-30 | 4.230 | 4.230 | 4.070 | 4.080 | 4.080 | 2,209,453 |
| 2022-11-29 | 4.200 | 4.270 | 4.140 | 4.200 | 4.200 | 227,403 |
| 2022-11-28 | 4.280 | 4.300 | 4.130 | 4.190 | 4.190 | 144,937 |
| 2022-11-25 | 4.330 | 4.370 | 4.270 | 4.280 | 4.280 | 70,244 |
| 2022-11-24 | 4.340 | 4.450 | 4.310 | 4.390 | 4.390 | 63,844 |
| 2022-11-23 | 4.300 | 4.400 | 4.250 | 4.290 | 4.290 | 51,294 |
| 2022-11-22 | 4.200 | 4.350 | 4.170 | 4.280 | 4.280 | 100,704 |
| 2022-11-21 | 4.100 | 4.220 | 4.100 | 4.180 | 4.180 | 94,984 |
| 2022-11-18 | 4.210 | 4.210 | 4.100 | 4.140 | 4.140 | 105,325 |
| 2022-11-17 | 4.090 | 4.190 | 3.930 | 4.180 | 4.180 | 212,656 |
| 2022-11-16 | 4.160 | 4.210 | 4.080 | 4.170 | 4.170 | 128,242 |
| 2022-11-15 | 4.290 | 4.360 | 4.190 | 4.210 | 4.210 | 105,982 |
| 2022-11-14 | 4.200 | 4.450 | 4.180 | 4.200 | 4.200 | 173,323 |
| 2022-11-11 | 4.330 | 4.330 | 4.110 | 4.220 | 4.220 | 246,401 |
| 2022-11-10 | 4.410 | 4.470 | 4.260 | 4.320 | 4.320 | 210,092 |
| 2022-11-09 | 4.280 | 4.360 | 4.140 | 4.180 | 4.180 | 128,968 |
| 2022-11-08 | 4.360 | 4.360 | 4.280 | 4.300 | 4.300 | 68,425 |
| 2022-11-07 | 4.370 | 4.450 | 4.310 | 4.350 | 4.350 | 52,959 |
| 2022-11-04 | 4.540 | 4.580 | 4.310 | 4.370 | 4.370 | 37,063 |
| 2022-11-03 | 4.350 | 4.510 | 4.310 | 4.420 | 4.420 | 63,646 |
| 2022-11-02 | 4.540 | 4.620 | 4.400 | 4.410 | 4.410 | 228,028 |
| 2022-11-01 | 4.700 | 4.700 | 4.530 | 4.580 | 4.580 | 80,632 |
| 2022-10-31 | 4.800 | 4.860 | 4.620 | 4.620 | 4.620 | 199,514 |
| 2022-10-28 | 4.880 | 4.960 | 4.800 | 4.810 | 4.810 | 177,527 |
| 2022-10-27 | 4.880 | 4.950 | 4.850 | 4.930 | 4.930 | 32,691 |
| 2022-10-26 | 4.710 | 4.950 | 4.710 | 4.890 | 4.890 | 66,561 |
| 2022-10-25 | 4.760 | 4.840 | 4.740 | 4.740 | 4.740 | 44,500 |
| 2022-10-24 | 4.790 | 4.790 | 4.680 | 4.740 | 4.740 | 21,351 |
| 2022-10-21 | 4.670 | 4.820 | 4.600 | 4.790 | 4.790 | 249,687 |
| 2022-10-20 | 4.780 | 4.820 | 4.600 | 4.660 | 4.660 | 83,037 |
| 2022-10-19 | 4.660 | 4.760 | 4.600 | 4.760 | 4.760 | 207,686 |
| 2022-10-18 | 4.750 | 4.950 | 4.650 | 4.690 | 4.690 | 94,669 |
| 2022-10-17 | 4.570 | 4.730 | 4.540 | 4.680 | 4.680 | 69,963 |
| 2022-10-14 | 4.660 | 4.660 | 4.490 | 4.520 | 4.520 | 134,843 |
| 2022-10-13 | 4.560 | 4.770 | 4.490 | 4.620 | 4.620 | 144,433 |
| 2022-10-12 | 4.650 | 4.790 | 4.620 | 4.720 | 4.720 | 108,306 |
| 2022-10-11 | 4.620 | 4.670 | 4.510 | 4.610 | 4.610 | 56,168 |
| 2022-10-07 | 4.870 | 4.870 | 4.600 | 4.660 | 4.660 | 45,246 |
| 2022-10-06 | 4.970 | 4.970 | 4.840 | 4.920 | 4.920 | 19,264 |
| 2022-10-05 | 5.070 | 5.090 | 4.930 | 4.980 | 4.980 | 33,329 |
| 2022-10-04 | 4.960 | 5.210 | 4.960 | 5.170 | 5.170 | 75,880 |
| 2022-10-03 | 4.810 | 4.890 | 4.650 | 4.890 | 4.890 | 158,812 |
| 2022-09-30 | 4.820 | 4.980 | 4.750 | 4.750 | 4.750 | 87,743 |
| 2022-09-29 | 4.790 | 4.930 | 4.790 | 4.860 | 4.860 | 144,047 |
| 2022-09-28 | 4.740 | 4.980 | 4.680 | 4.910 | 4.910 | 138,393 |
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.