Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 4.870 | 4.870 | 4.670 | 4.690 | 4.690 | 50,327 |
| 2022-09-26 | 4.760 | 4.840 | 4.650 | 4.760 | 4.760 | 212,689 |
| 2022-09-23 | 4.960 | 4.960 | 4.700 | 4.790 | 4.790 | 161,121 |
| 2022-09-22 | 5.360 | 5.360 | 5.000 | 5.020 | 5.020 | 94,726 |
| 2022-09-21 | 5.490 | 5.490 | 5.300 | 5.360 | 5.360 | 279,532 |
| 2022-09-20 | 5.550 | 5.550 | 5.390 | 5.450 | 5.450 | 42,780 |
| 2022-09-19 | 5.680 | 5.740 | 5.530 | 5.630 | 5.630 | 60,330 |
| 2022-09-16 | 5.670 | 5.720 | 5.590 | 5.690 | 5.690 | 90,580 |
| 2022-09-15 | 5.860 | 6.150 | 5.740 | 5.790 | 5.790 | 75,014 |
| 2022-09-14 | 5.880 | 5.940 | 5.710 | 5.890 | 5.890 | 54,187 |
| 2022-09-13 | 5.860 | 6.020 | 5.750 | 5.990 | 5.990 | 53,741 |
| 2022-09-12 | 6.020 | 6.100 | 5.980 | 6.000 | 6.000 | 155,872 |
| 2022-09-09 | 5.890 | 6.020 | 5.890 | 5.970 | 5.970 | 49,213 |
| 2022-09-08 | 5.630 | 5.900 | 5.630 | 5.850 | 5.850 | 76,606 |
| 2022-09-07 | 5.600 | 5.680 | 5.590 | 5.650 | 5.650 | 27,471 |
| 2022-09-06 | 5.560 | 5.695 | 5.560 | 5.600 | 5.600 | 173,683 |
| 2022-09-02 | 5.710 | 5.760 | 5.590 | 5.590 | 5.590 | 44,794 |
| 2022-09-01 | 5.750 | 5.760 | 5.650 | 5.690 | 5.690 | 77,465 |
| 2022-08-31 | 5.750 | 5.870 | 5.750 | 5.790 | 5.790 | 91,015 |
| 2022-08-30 | 5.760 | 5.790 | 5.745 | 5.750 | 5.750 | 78,392 |
| 2022-08-29 | 5.730 | 5.840 | 5.730 | 5.750 | 5.750 | 77,607 |
| 2022-08-26 | 5.980 | 6.000 | 5.760 | 5.760 | 5.760 | 58,853 |
| 2022-08-25 | 5.950 | 6.170 | 5.910 | 5.980 | 5.980 | 131,621 |
| 2022-08-24 | 5.750 | 5.930 | 5.750 | 5.910 | 5.910 | 105,795 |
| 2022-08-23 | 5.790 | 5.820 | 5.730 | 5.750 | 5.750 | 75,811 |
| 2022-08-22 | 5.840 | 5.840 | 5.750 | 5.790 | 5.790 | 61,145 |
| 2022-08-19 | 6.030 | 6.030 | 5.920 | 5.950 | 5.950 | 74,638 |
| 2022-08-18 | 5.870 | 6.100 | 5.850 | 6.080 | 6.080 | 90,510 |
| 2022-08-17 | 6.040 | 6.060 | 5.810 | 5.860 | 5.860 | 263,608 |
| 2022-08-16 | 6.080 | 6.250 | 6.080 | 6.110 | 6.110 | 125,654 |
| 2022-08-15 | 6.080 | 6.120 | 5.980 | 6.110 | 6.110 | 208,495 |
| 2022-08-12 | 5.900 | 6.160 | 5.810 | 6.110 | 6.110 | 193,894 |
| 2022-08-11 | 5.800 | 5.910 | 5.785 | 5.850 | 5.850 | 155,475 |
| 2022-08-10 | 5.760 | 5.930 | 5.595 | 5.770 | 5.770 | 237,849 |
| 2022-08-09 | 5.850 | 5.850 | 5.620 | 5.670 | 5.670 | 202,051 |
| 2022-08-08 | 5.900 | 6.015 | 5.830 | 5.880 | 5.880 | 77,085 |
| 2022-08-05 | 5.910 | 6.000 | 5.730 | 5.850 | 5.850 | 99,119 |
| 2022-08-04 | 5.860 | 6.030 | 5.780 | 6.020 | 6.020 | 125,539 |
| 2022-08-03 | 5.830 | 5.970 | 5.830 | 5.840 | 5.840 | 86,919 |
| 2022-08-02 | 5.740 | 5.890 | 5.530 | 5.790 | 5.790 | 147,539 |
| 2022-07-29 | 5.270 | 5.950 | 5.270 | 5.880 | 5.880 | 931,102 |
| 2022-07-28 | 5.060 | 5.330 | 5.040 | 5.310 | 5.310 | 357,338 |
| 2022-07-27 | 4.760 | 4.890 | 4.750 | 4.840 | 4.840 | 124,954 |
| 2022-07-26 | 4.710 | 4.790 | 4.650 | 4.750 | 4.750 | 250,290 |
| 2022-07-25 | 4.890 | 4.890 | 4.680 | 4.770 | 4.770 | 125,796 |
| 2022-07-22 | 5.210 | 5.320 | 4.860 | 4.880 | 4.880 | 152,488 |
| 2022-07-21 | 4.880 | 5.230 | 4.880 | 5.170 | 5.170 | 143,518 |
| 2022-07-20 | 4.700 | 4.940 | 4.690 | 4.900 | 4.900 | 384,751 |
| 2022-07-19 | 4.760 | 4.835 | 4.660 | 4.710 | 4.710 | 232,238 |
| 2022-07-18 | 4.780 | 4.940 | 4.690 | 4.700 | 4.700 | 89,604 |
| 2022-07-15 | 4.880 | 4.890 | 4.720 | 4.740 | 4.740 | 153,903 |
| 2022-07-14 | 5.180 | 5.180 | 4.810 | 4.810 | 4.810 | 222,695 |
| 2022-07-13 | 5.230 | 5.270 | 5.150 | 5.230 | 5.230 | 53,737 |
| 2022-07-12 | 5.340 | 5.360 | 5.230 | 5.310 | 5.310 | 63,468 |
| 2022-07-11 | 5.520 | 5.520 | 5.350 | 5.370 | 5.370 | 91,961 |
| 2022-07-08 | 5.460 | 5.620 | 5.430 | 5.560 | 5.560 | 75,894 |
| 2022-07-07 | 5.550 | 5.680 | 5.480 | 5.490 | 5.490 | 77,740 |
| 2022-07-06 | 5.570 | 5.620 | 5.430 | 5.510 | 5.510 | 166,759 |
| 2022-07-05 | 5.300 | 5.610 | 5.280 | 5.560 | 5.560 | 140,999 |
| 2022-07-04 | 5.040 | 5.405 | 5.040 | 5.330 | 5.330 | 57,646 |
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.