Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.030 | 5.090 | 4.990 | 4.990 | 4.990 | 27,900 |
| 2026-07-21 | 5.050 | 5.120 | 5.000 | 5.070 | 5.070 | 213,200 |
| 2026-07-20 | 5.110 | 5.120 | 5.050 | 5.060 | 5.060 | 5,600 |
| 2026-07-17 | 5.140 | 5.140 | 5.000 | 5.140 | 5.140 | 8,300 |
| 2026-07-16 | 5.090 | 5.150 | 5.090 | 5.140 | 5.140 | 4,700 |
| 2026-07-15 | 5.160 | 5.170 | 5.000 | 5.060 | 5.060 | 27,700 |
| 2026-07-14 | 5.110 | 5.140 | 5.060 | 5.110 | 5.110 | 12,700 |
| 2026-07-13 | 5.060 | 5.240 | 5.060 | 5.140 | 5.140 | 18,800 |
| 2026-07-10 | 5.140 | 5.200 | 5.100 | 5.180 | 5.180 | 7,400 |
| 2026-07-09 | 5.050 | 5.140 | 5.030 | 5.110 | 5.110 | 7,700 |
| 2026-07-08 | 5.070 | 5.125 | 5.000 | 5.080 | 5.080 | 17,700 |
| 2026-07-07 | 5.210 | 5.240 | 5.050 | 5.110 | 5.110 | 11,400 |
| 2026-07-06 | 5.200 | 5.270 | 5.160 | 5.210 | 5.210 | 6,100 |
| 2026-07-03 | 5.170 | 5.220 | 5.120 | 5.200 | 5.200 | 140,900 |
| 2026-07-02 | 5.010 | 5.330 | 5.000 | 5.160 | 5.160 | 69,800 |
| 2026-06-30 | 5.330 | 5.480 | 5.190 | 5.200 | 5.200 | 83,300 |
| 2026-06-29 | 5.500 | 5.500 | 5.270 | 5.360 | 5.360 | 21,700 |
| 2026-06-26 | 5.320 | 5.470 | 5.250 | 5.370 | 5.370 | 14,500 |
| 2026-06-25 | 5.450 | 5.460 | 5.190 | 5.250 | 5.250 | 16,900 |
| 2026-06-24 | 5.130 | 5.430 | 5.110 | 5.430 | 5.430 | 41,400 |
| 2026-06-23 | 5.080 | 5.100 | 4.900 | 4.990 | 4.990 | 85,200 |
| 2026-06-22 | 5.160 | 5.220 | 5.020 | 5.110 | 5.110 | 39,500 |
| 2026-06-19 | 5.160 | 5.330 | 5.150 | 5.280 | 5.280 | 12,400 |
| 2026-06-18 | 5.110 | 5.210 | 5.090 | 5.110 | 5.110 | 37,200 |
| 2026-06-17 | 5.280 | 5.305 | 5.090 | 5.090 | 5.090 | 19,900 |
| 2026-06-16 | 5.570 | 5.700 | 5.270 | 5.290 | 5.290 | 39,800 |
| 2026-06-15 | 5.450 | 5.670 | 5.400 | 5.670 | 5.670 | 58,000 |
| 2026-06-12 | 5.100 | 5.220 | 5.100 | 5.200 | 5.200 | 12,300 |
| 2026-06-11 | 5.100 | 5.250 | 5.100 | 5.210 | 5.210 | 16,200 |
| 2026-06-10 | 5.090 | 5.270 | 5.090 | 5.110 | 5.110 | 22,200 |
| 2026-06-09 | 5.120 | 5.250 | 5.090 | 5.150 | 5.150 | 32,500 |
| 2026-06-08 | 5.150 | 5.210 | 5.130 | 5.140 | 5.140 | 4,600 |
| 2026-06-05 | 5.110 | 5.180 | 5.080 | 5.140 | 5.140 | 44,000 |
| 2026-06-04 | 5.130 | 5.200 | 5.060 | 5.150 | 5.150 | 117,900 |
| 2026-06-03 | 5.480 | 5.480 | 5.110 | 5.110 | 5.110 | 110,000 |
| 2026-06-02 | 5.440 | 5.480 | 5.350 | 5.430 | 5.430 | 39,400 |
| 2026-06-01 | 5.410 | 5.520 | 5.410 | 5.460 | 5.460 | 19,700 |
| 2026-05-29 | 5.470 | 5.540 | 5.360 | 5.470 | 5.470 | 39,600 |
| 2026-05-28 | 5.480 | 5.580 | 5.450 | 5.470 | 5.470 | 63,100 |
| 2026-05-27 | 5.520 | 5.700 | 5.480 | 5.530 | 5.530 | 28,200 |
| 2026-05-26 | 5.670 | 5.760 | 5.510 | 5.560 | 5.560 | 32,000 |
| 2026-05-25 | 5.330 | 5.710 | 5.330 | 5.650 | 5.650 | 30,100 |
| 2026-05-22 | 5.310 | 5.530 | 5.310 | 5.410 | 5.410 | 21,300 |
| 2026-05-21 | 5.480 | 5.480 | 5.280 | 5.400 | 5.400 | 32,000 |
| 2026-05-20 | 5.300 | 5.540 | 5.210 | 5.500 | 5.500 | 63,000 |
| 2026-05-19 | 5.570 | 5.570 | 5.250 | 5.270 | 5.270 | 73,300 |
| 2026-05-15 | 5.640 | 5.660 | 5.550 | 5.600 | 5.600 | 38,900 |
| 2026-05-14 | 5.670 | 5.750 | 5.640 | 5.650 | 5.650 | 32,600 |
| 2026-05-13 | 5.520 | 5.660 | 5.520 | 5.660 | 5.660 | 20,200 |
| 2026-05-12 | 5.710 | 5.710 | 5.570 | 5.650 | 5.650 | 52,600 |
| 2026-05-11 | 5.850 | 5.890 | 5.750 | 5.750 | 5.750 | 64,700 |
| 2026-05-08 | 5.730 | 5.900 | 5.730 | 5.900 | 5.900 | 33,500 |
| 2026-05-07 | 6.060 | 6.060 | 5.690 | 5.720 | 5.720 | 22,800 |
| 2026-05-06 | 5.770 | 6.170 | 5.770 | 6.030 | 6.030 | 103,100 |
| 2026-05-05 | 5.740 | 5.790 | 5.610 | 5.790 | 5.790 | 36,400 |
| 2026-05-04 | 5.840 | 5.930 | 5.750 | 5.770 | 5.770 | 86,900 |
| 2026-05-01 | 6.100 | 6.120 | 5.790 | 5.840 | 5.840 | 81,300 |
| 2026-04-30 | 5.800 | 5.850 | 5.740 | 5.750 | 5.750 | 24,500 |
| 2026-04-29 | 6.040 | 6.040 | 5.740 | 5.850 | 5.850 | 38,500 |
| 2026-04-28 | 5.820 | 6.010 | 5.780 | 5.920 | 5.920 | 105,100 |
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.