Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 7.160 | 7.180 | 6.890 | 6.950 | 6.950 | 409,242 |
| 2022-01-07 | 7.290 | 7.350 | 7.120 | 7.200 | 7.200 | 279,356 |
| 2022-01-06 | 7.360 | 7.470 | 7.250 | 7.300 | 7.300 | 283,884 |
| 2022-01-05 | 7.880 | 7.880 | 7.360 | 7.420 | 7.420 | 500,078 |
| 2022-01-04 | 8.260 | 8.290 | 7.810 | 7.880 | 7.880 | 364,739 |
| 2021-12-31 | 8.330 | 8.620 | 8.270 | 8.300 | 8.300 | 289,135 |
| 2021-12-30 | 7.750 | 8.580 | 7.740 | 8.380 | 8.380 | 533,518 |
| 2021-12-29 | 7.570 | 7.920 | 7.550 | 7.760 | 7.760 | 510,854 |
| 2021-12-24 | 7.700 | 7.770 | 7.690 | 7.710 | 7.710 | 86,076 |
| 2021-12-23 | 7.640 | 7.780 | 7.540 | 7.770 | 7.770 | 317,065 |
| 2021-12-22 | 7.860 | 7.860 | 7.500 | 7.630 | 7.630 | 454,968 |
| 2021-12-21 | 7.620 | 7.900 | 7.600 | 7.900 | 7.900 | 361,322 |
| 2021-12-20 | 7.710 | 7.770 | 7.450 | 7.610 | 7.610 | 434,039 |
| 2021-12-17 | 7.430 | 8.110 | 7.430 | 7.860 | 7.860 | 3,620,411 |
| 2021-12-16 | 7.320 | 7.640 | 7.270 | 7.480 | 7.480 | 633,413 |
| 2021-12-15 | 7.320 | 7.355 | 7.170 | 7.250 | 7.250 | 469,960 |
| 2021-12-14 | 7.490 | 7.490 | 7.330 | 7.360 | 7.360 | 400,225 |
| 2021-12-13 | 7.750 | 7.860 | 7.510 | 7.530 | 7.530 | 317,445 |
| 2021-12-10 | 7.790 | 7.850 | 7.570 | 7.750 | 7.750 | 321,973 |
| 2021-12-09 | 8.170 | 8.300 | 7.740 | 7.800 | 7.800 | 367,068 |
| 2021-12-08 | 8.690 | 8.760 | 8.150 | 8.190 | 8.190 | 476,468 |
| 2021-12-07 | 7.610 | 8.820 | 7.610 | 8.700 | 8.700 | 780,653 |
| 2021-12-06 | 7.830 | 7.860 | 7.500 | 7.510 | 7.510 | 913,670 |
| 2021-12-03 | 8.060 | 8.080 | 7.860 | 7.920 | 7.920 | 488,624 |
| 2021-12-02 | 7.920 | 8.090 | 7.820 | 8.060 | 8.060 | 549,186 |
| 2021-12-01 | 7.900 | 8.090 | 7.820 | 7.920 | 7.920 | 516,620 |
| 2021-11-30 | 8.000 | 8.090 | 7.730 | 7.820 | 7.820 | 816,857 |
| 2021-11-29 | 8.460 | 8.520 | 8.010 | 8.010 | 8.010 | 708,667 |
| 2021-11-26 | 8.180 | 8.870 | 8.180 | 8.500 | 8.500 | 446,890 |
| 2021-11-25 | 8.230 | 8.570 | 8.180 | 8.540 | 8.540 | 197,360 |
| 2021-11-24 | 8.420 | 8.640 | 8.300 | 8.340 | 8.340 | 274,967 |
| 2021-11-23 | 8.210 | 8.460 | 8.080 | 8.420 | 8.420 | 326,098 |
| 2021-11-22 | 8.210 | 8.470 | 8.150 | 8.270 | 8.270 | 401,834 |
| 2021-11-19 | 7.750 | 8.295 | 7.720 | 8.240 | 8.240 | 583,540 |
| 2021-11-18 | 8.040 | 8.130 | 7.650 | 7.790 | 7.790 | 1,060,900 |
| 2021-11-17 | 9.060 | 9.090 | 8.050 | 8.060 | 8.060 | 1,496,288 |
| 2021-11-16 | 9.420 | 9.510 | 9.240 | 9.370 | 9.370 | 267,824 |
| 2021-11-15 | 9.590 | 9.590 | 9.340 | 9.450 | 9.450 | 201,211 |
| 2021-11-12 | 9.250 | 9.540 | 9.210 | 9.510 | 9.510 | 261,028 |
| 2021-11-11 | 9.050 | 9.290 | 8.980 | 9.270 | 9.270 | 265,529 |
| 2021-11-10 | 9.310 | 9.310 | 8.770 | 9.000 | 9.000 | 379,316 |
| 2021-11-09 | 9.430 | 9.510 | 9.120 | 9.300 | 9.300 | 288,445 |
| 2021-11-08 | 9.040 | 9.450 | 8.990 | 9.420 | 9.420 | 277,648 |
| 2021-11-05 | 9.060 | 9.370 | 8.990 | 9.010 | 9.010 | 267,689 |
| 2021-11-04 | 9.170 | 9.170 | 8.990 | 9.100 | 9.100 | 201,570 |
| 2021-11-03 | 8.750 | 9.140 | 8.710 | 9.100 | 9.100 | 413,080 |
| 2021-11-02 | 9.000 | 9.020 | 8.710 | 8.760 | 8.760 | 278,286 |
| 2021-11-01 | 9.050 | 9.100 | 8.910 | 8.990 | 8.990 | 227,340 |
| 2021-10-29 | 9.340 | 9.340 | 9.020 | 9.050 | 9.050 | 199,090 |
| 2021-10-28 | 9.260 | 9.510 | 9.220 | 9.340 | 9.340 | 184,281 |
| 2021-10-27 | 9.440 | 9.460 | 9.110 | 9.220 | 9.220 | 272,890 |
| 2021-10-26 | 9.430 | 9.520 | 9.290 | 9.430 | 9.430 | 217,176 |
| 2021-10-25 | 9.780 | 9.790 | 9.380 | 9.460 | 9.460 | 226,756 |
| 2021-10-22 | 9.700 | 9.940 | 9.620 | 9.780 | 9.780 | 215,834 |
| 2021-10-21 | 9.590 | 9.810 | 9.500 | 9.730 | 9.730 | 185,533 |
| 2021-10-20 | 9.660 | 9.670 | 9.540 | 9.550 | 9.550 | 138,233 |
| 2021-10-19 | 9.840 | 9.840 | 9.540 | 9.590 | 9.590 | 212,663 |
| 2021-10-18 | 10.060 | 10.060 | 9.720 | 9.770 | 9.770 | 261,733 |
| 2021-10-15 | 10.360 | 10.520 | 10.160 | 10.170 | 10.170 | 335,114 |
| 2021-10-14 | 10.100 | 10.410 | 9.970 | 10.330 | 10.330 | 379,229 |
← NewerPage 21 of 21 · 1,260 trading days
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.