Real Matters Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.950	6.150	5.820	5.850	5.850	56,400
2026-04-24	5.910	6.220	5.910	6.140	6.140	19,400
2026-04-23	5.850	6.035	5.850	5.880	5.880	34,900
2026-04-22	5.920	5.970	5.860	5.970	5.970	33,800
2026-04-21	6.060	6.060	5.810	5.820	5.820	10,700
2026-04-20	5.940	6.030	5.870	5.900	5.900	13,800
2026-04-17	5.660	6.100	5.660	5.950	5.950	308,000
2026-04-16	5.760	5.785	5.680	5.750	5.750	8,700
2026-04-15	5.650	5.810	5.650	5.780	5.780	15,300
2026-04-14	5.850	5.850	5.650	5.680	5.680	22,600
2026-04-13	5.600	5.790	5.580	5.750	5.750	8,200
2026-04-10	5.610	5.800	5.610	5.630	5.630	13,800
2026-04-09	5.800	5.930	5.690	5.750	5.750	17,200
2026-04-08	5.895	5.980	5.730	5.800	5.800	17,800
2026-04-07	5.830	5.830	5.670	5.710	5.710	12,100
2026-04-06	5.780	5.860	5.740	5.860	5.860	10,200
2026-04-02	5.460	5.760	5.460	5.620	5.620	57,800
2026-04-01	5.700	6.060	5.690	5.820	5.820	38,100
2026-03-31	5.370	5.760	5.370	5.700	5.700	27,500
2026-03-30	5.610	5.700	5.465	5.510	5.510	36,400
2026-03-27	5.630	5.670	5.550	5.570	5.570	76,000
2026-03-26	5.670	5.780	5.650	5.660	5.660	12,300
2026-03-25	5.750	5.890	5.710	5.750	5.750	30,500
2026-03-24	5.600	5.710	5.540	5.540	5.540	21,300
2026-03-23	5.520	5.700	5.500	5.570	5.570	57,100
2026-03-20	5.740	5.780	5.460	5.550	5.550	68,100
2026-03-19	5.750	5.820	5.610	5.610	5.610	17,500
2026-03-18	5.800	5.850	5.660	5.720	5.720	51,900
2026-03-17	5.990	6.030	5.750	5.760	5.760	21,500
2026-03-16	5.640	5.960	5.640	5.960	5.960	9,700
2026-03-13	5.790	5.810	5.745	5.800	5.800	38,600
2026-03-12	5.810	5.810	5.650	5.650	5.650	51,300
2026-03-11	5.800	5.930	5.800	5.840	5.840	19,900
2026-03-10	5.710	6.030	5.710	5.990	5.990	16,081
2026-03-09	5.800	6.030	5.710	5.930	5.930	21,290
2026-03-06	6.050	6.060	5.900	5.900	5.900	16,500
2026-03-05	6.120	6.250	6.120	6.160	6.160	11,900
2026-03-04	6.060	6.160	6.060	6.100	6.100	8,200
2026-03-03	6.080	6.180	5.870	6.120	6.120	93,000
2026-03-02	6.250	6.325	6.070	6.260	6.260	65,200
2026-02-27	6.060	6.250	5.970	6.250	6.250	1,151,800
2026-02-26	6.040	6.150	6.040	6.130	6.130	32,000
2026-02-25	5.910	6.060	5.910	5.970	5.970	14,400
2026-02-24	6.090	6.120	5.870	6.060	6.060	93,000
2026-02-23	6.080	6.080	5.940	5.980	5.980	38,700
2026-02-20	6.160	6.170	6.060	6.060	6.060	11,800
2026-02-19	6.160	6.270	6.100	6.140	6.140	14,600
2026-02-18	6.260	6.310	6.150	6.160	6.160	47,000
2026-02-17	6.530	6.530	6.150	6.300	6.300	16,600
2026-02-13	6.200	6.330	6.120	6.170	6.170	60,200
2026-02-12	6.620	6.620	6.110	6.140	6.140	136,100
2026-02-11	7.410	7.410	6.570	6.570	6.570	23,000
2026-02-10	7.000	7.240	6.980	7.210	7.210	154,400
2026-02-09	6.860	6.950	6.830	6.870	6.870	15,100
2026-02-06	6.920	7.130	6.850	7.010	7.010	25,900
2026-02-05	7.240	7.300	7.000	7.090	7.090	128,300
2026-02-04	6.940	7.280	6.940	7.120	7.120	297,400
2026-02-03	6.860	7.210	6.860	7.030	7.030	64,200
2026-02-02	6.220	7.240	6.220	7.240	7.240	125,100
2026-01-30	6.100	6.310	6.100	6.220	6.220	50,200

← NewerPage 3 of 21 · 1,255 trading daysOlder →

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.