Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 5.060 | 5.100 | 5.030 | 5.080 | 5.080 | 139,984 |
| 2022-06-29 | 5.280 | 5.320 | 5.110 | 5.110 | 5.110 | 145,696 |
| 2022-06-28 | 5.490 | 5.580 | 5.250 | 5.280 | 5.280 | 152,723 |
| 2022-06-27 | 5.470 | 5.560 | 5.400 | 5.450 | 5.450 | 97,684 |
| 2022-06-24 | 5.210 | 5.520 | 5.210 | 5.450 | 5.450 | 196,448 |
| 2022-06-23 | 5.170 | 5.280 | 5.120 | 5.180 | 5.180 | 155,191 |
| 2022-06-22 | 5.250 | 5.320 | 5.160 | 5.160 | 5.160 | 109,755 |
| 2022-06-21 | 5.370 | 5.550 | 5.300 | 5.310 | 5.310 | 191,502 |
| 2022-06-20 | 5.220 | 5.370 | 5.220 | 5.330 | 5.330 | 56,251 |
| 2022-06-17 | 5.290 | 5.380 | 5.110 | 5.210 | 5.210 | 180,517 |
| 2022-06-16 | 5.350 | 5.420 | 5.235 | 5.280 | 5.280 | 605,150 |
| 2022-06-15 | 5.510 | 5.590 | 5.410 | 5.510 | 5.510 | 149,933 |
| 2022-06-14 | 5.410 | 5.510 | 5.290 | 5.460 | 5.460 | 140,691 |
| 2022-06-13 | 5.190 | 5.410 | 5.150 | 5.380 | 5.380 | 280,890 |
| 2022-06-10 | 5.400 | 5.520 | 5.390 | 5.420 | 5.420 | 400,958 |
| 2022-06-09 | 5.520 | 5.550 | 5.420 | 5.510 | 5.510 | 189,850 |
| 2022-06-08 | 5.620 | 5.850 | 5.540 | 5.540 | 5.540 | 319,476 |
| 2022-06-07 | 5.540 | 5.640 | 5.490 | 5.630 | 5.630 | 280,995 |
| 2022-06-06 | 5.640 | 5.730 | 5.470 | 5.570 | 5.570 | 109,979 |
| 2022-06-03 | 5.710 | 5.780 | 5.540 | 5.580 | 5.580 | 831,729 |
| 2022-06-02 | 5.570 | 5.850 | 5.530 | 5.800 | 5.800 | 255,704 |
| 2022-06-01 | 5.680 | 5.750 | 5.510 | 5.570 | 5.570 | 206,433 |
| 2022-05-31 | 5.680 | 5.690 | 5.430 | 5.630 | 5.630 | 401,208 |
| 2022-05-30 | 5.520 | 5.690 | 5.490 | 5.670 | 5.670 | 191,824 |
| 2022-05-27 | 5.360 | 5.560 | 5.340 | 5.490 | 5.490 | 205,408 |
| 2022-05-26 | 5.100 | 5.440 | 5.090 | 5.350 | 5.350 | 392,759 |
| 2022-05-25 | 4.900 | 5.110 | 4.890 | 5.050 | 5.050 | 118,042 |
| 2022-05-24 | 4.980 | 4.990 | 4.770 | 4.920 | 4.920 | 210,982 |
| 2022-05-20 | 5.120 | 5.210 | 4.910 | 5.020 | 5.020 | 195,522 |
| 2022-05-19 | 4.800 | 5.130 | 4.800 | 5.070 | 5.070 | 171,819 |
| 2022-05-18 | 4.920 | 4.920 | 4.750 | 4.840 | 4.840 | 208,810 |
| 2022-05-17 | 5.020 | 5.090 | 4.810 | 4.990 | 4.990 | 203,340 |
| 2022-05-16 | 4.900 | 5.040 | 4.830 | 4.930 | 4.930 | 179,092 |
| 2022-05-13 | 4.660 | 5.120 | 4.640 | 4.920 | 4.920 | 416,652 |
| 2022-05-12 | 4.560 | 4.730 | 4.480 | 4.580 | 4.580 | 693,913 |
| 2022-05-11 | 4.750 | 4.950 | 4.600 | 4.610 | 4.610 | 482,504 |
| 2022-05-10 | 4.780 | 4.850 | 4.570 | 4.770 | 4.770 | 675,347 |
| 2022-05-09 | 4.560 | 4.710 | 4.535 | 4.710 | 4.710 | 399,487 |
| 2022-05-06 | 4.840 | 4.840 | 4.545 | 4.660 | 4.660 | 288,020 |
| 2022-05-05 | 5.140 | 5.150 | 4.825 | 4.870 | 4.870 | 219,450 |
| 2022-05-04 | 4.900 | 5.270 | 4.865 | 5.220 | 5.220 | 249,058 |
| 2022-05-03 | 4.670 | 4.940 | 4.590 | 4.910 | 4.910 | 502,299 |
| 2022-05-02 | 4.530 | 4.860 | 4.500 | 4.670 | 4.670 | 295,167 |
| 2022-04-29 | 4.580 | 4.690 | 4.510 | 4.560 | 4.560 | 294,395 |
| 2022-04-28 | 4.500 | 4.790 | 4.180 | 4.700 | 4.700 | 507,875 |
| 2022-04-27 | 4.790 | 4.980 | 4.680 | 4.730 | 4.730 | 463,567 |
| 2022-04-26 | 4.990 | 5.060 | 4.750 | 4.800 | 4.800 | 265,895 |
| 2022-04-25 | 4.710 | 5.050 | 4.680 | 5.040 | 5.040 | 329,915 |
| 2022-04-22 | 4.990 | 4.990 | 4.710 | 4.770 | 4.770 | 444,083 |
| 2022-04-21 | 5.050 | 5.060 | 4.870 | 5.010 | 5.010 | 177,910 |
| 2022-04-20 | 4.890 | 5.110 | 4.810 | 5.020 | 5.020 | 190,336 |
| 2022-04-19 | 4.880 | 4.990 | 4.860 | 4.880 | 4.880 | 174,776 |
| 2022-04-18 | 5.010 | 5.010 | 4.830 | 4.910 | 4.910 | 177,301 |
| 2022-04-14 | 5.000 | 5.120 | 5.000 | 5.020 | 5.020 | 97,530 |
| 2022-04-13 | 5.010 | 5.030 | 4.920 | 5.000 | 5.000 | 160,851 |
| 2022-04-12 | 5.070 | 5.100 | 4.960 | 4.990 | 4.990 | 126,448 |
| 2022-04-11 | 5.010 | 5.075 | 4.940 | 5.010 | 5.010 | 136,247 |
| 2022-04-08 | 5.050 | 5.110 | 4.950 | 5.040 | 5.040 | 162,285 |
| 2022-04-07 | 5.080 | 5.120 | 4.960 | 5.050 | 5.050 | 148,033 |
| 2022-04-06 | 5.180 | 5.190 | 4.980 | 5.100 | 5.100 | 208,000 |
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.