Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.400 | 6.400 | 6.120 | 6.120 | 6.120 | 100,300 |
| 2026-01-28 | 6.510 | 6.600 | 6.370 | 6.410 | 6.410 | 198,800 |
| 2026-01-27 | 6.810 | 6.850 | 6.530 | 6.570 | 6.570 | 31,732 |
| 2026-01-26 | 6.730 | 7.050 | 6.730 | 6.890 | 6.890 | 10,993 |
| 2026-01-23 | 6.950 | 7.220 | 6.710 | 6.740 | 6.740 | 31,500 |
| 2026-01-22 | 6.930 | 7.040 | 6.820 | 6.960 | 6.960 | 36,400 |
| 2026-01-21 | 6.960 | 7.000 | 6.800 | 6.910 | 6.910 | 22,600 |
| 2026-01-20 | 7.160 | 7.160 | 6.840 | 6.890 | 6.890 | 44,300 |
| 2026-01-19 | 7.210 | 7.430 | 7.210 | 7.310 | 7.310 | 14,200 |
| 2026-01-16 | 7.350 | 7.470 | 7.220 | 7.260 | 7.260 | 34,000 |
| 2026-01-15 | 7.150 | 7.470 | 7.150 | 7.350 | 7.350 | 73,600 |
| 2026-01-14 | 7.100 | 7.510 | 6.960 | 7.230 | 7.230 | 449,700 |
| 2026-01-13 | 6.810 | 7.230 | 6.800 | 7.080 | 7.080 | 142,200 |
| 2026-01-12 | 6.500 | 6.840 | 6.500 | 6.760 | 6.760 | 47,000 |
| 2026-01-09 | 5.950 | 6.620 | 5.950 | 6.610 | 6.610 | 1,128,100 |
| 2026-01-08 | 6.000 | 6.070 | 5.900 | 5.900 | 5.900 | 171,300 |
| 2026-01-07 | 5.900 | 5.960 | 5.800 | 5.960 | 5.960 | 15,000 |
| 2026-01-06 | 5.910 | 6.010 | 5.910 | 5.910 | 5.910 | 22,500 |
| 2026-01-05 | 5.780 | 5.970 | 5.780 | 5.870 | 5.870 | 11,200 |
| 2026-01-02 | 5.830 | 5.850 | 5.770 | 5.800 | 5.800 | 13,300 |
| 2025-12-31 | 5.890 | 5.890 | 5.770 | 5.800 | 5.800 | 27,000 |
| 2025-12-30 | 5.890 | 5.960 | 5.870 | 5.900 | 5.900 | 30,600 |
| 2025-12-29 | 5.810 | 5.940 | 5.810 | 5.910 | 5.910 | 28,600 |
| 2025-12-24 | 5.710 | 5.890 | 5.710 | 5.860 | 5.860 | 14,500 |
| 2025-12-23 | 5.800 | 5.850 | 5.790 | 5.820 | 5.820 | 21,600 |
| 2025-12-22 | 5.710 | 5.850 | 5.710 | 5.830 | 5.830 | 50,400 |
| 2025-12-19 | 5.830 | 5.920 | 5.795 | 5.800 | 5.800 | 70,400 |
| 2025-12-18 | 5.610 | 6.000 | 5.610 | 5.920 | 5.920 | 102,800 |
| 2025-12-17 | 5.770 | 5.910 | 5.770 | 5.830 | 5.830 | 59,000 |
| 2025-12-16 | 5.830 | 5.990 | 5.745 | 5.750 | 5.750 | 44,600 |
| 2025-12-15 | 5.870 | 5.990 | 5.800 | 5.810 | 5.810 | 35,400 |
| 2025-12-12 | 5.980 | 6.020 | 5.900 | 5.960 | 5.960 | 16,700 |
| 2025-12-11 | 6.160 | 6.180 | 5.950 | 5.950 | 5.950 | 32,500 |
| 2025-12-10 | 6.200 | 6.350 | 6.150 | 6.150 | 6.150 | 131,200 |
| 2025-12-09 | 6.230 | 6.330 | 6.230 | 6.240 | 6.240 | 20,800 |
| 2025-12-08 | 6.220 | 6.400 | 6.220 | 6.280 | 6.280 | 31,200 |
| 2025-12-05 | 6.350 | 6.420 | 6.290 | 6.300 | 6.300 | 31,200 |
| 2025-12-04 | 6.440 | 6.450 | 6.350 | 6.350 | 6.350 | 27,600 |
| 2025-12-03 | 6.260 | 6.480 | 6.200 | 6.460 | 6.460 | 26,000 |
| 2025-12-02 | 6.330 | 6.405 | 6.230 | 6.290 | 6.290 | 54,600 |
| 2025-12-01 | 6.310 | 6.510 | 6.300 | 6.300 | 6.300 | 29,800 |
| 2025-11-28 | 6.480 | 6.610 | 6.480 | 6.590 | 6.590 | 4,700 |
| 2025-11-27 | 6.600 | 6.600 | 6.460 | 6.470 | 6.470 | 16,700 |
| 2025-11-26 | 6.420 | 6.680 | 6.420 | 6.540 | 6.540 | 29,400 |
| 2025-11-25 | 6.080 | 6.420 | 6.070 | 6.390 | 6.390 | 65,000 |
| 2025-11-24 | 6.290 | 6.290 | 5.990 | 6.060 | 6.060 | 39,600 |
| 2025-11-21 | 6.060 | 6.295 | 6.060 | 6.240 | 6.240 | 25,500 |
| 2025-11-20 | 6.090 | 6.210 | 6.060 | 6.100 | 6.100 | 18,700 |
| 2025-11-19 | 5.910 | 6.070 | 5.860 | 6.020 | 6.020 | 78,100 |
| 2025-11-18 | 6.040 | 6.050 | 5.990 | 6.010 | 6.010 | 28,500 |
| 2025-11-17 | 6.040 | 6.110 | 5.995 | 6.070 | 6.070 | 37,500 |
| 2025-11-14 | 6.150 | 6.150 | 6.045 | 6.110 | 6.110 | 128,600 |
| 2025-11-13 | 6.250 | 6.330 | 6.100 | 6.190 | 6.190 | 24,900 |
| 2025-11-12 | 6.050 | 6.445 | 6.050 | 6.360 | 6.360 | 90,500 |
| 2025-11-11 | 6.260 | 6.400 | 6.180 | 6.180 | 6.180 | 108,300 |
| 2025-11-10 | 6.360 | 6.480 | 6.250 | 6.250 | 6.250 | 28,000 |
| 2025-11-07 | 6.560 | 6.700 | 6.335 | 6.360 | 6.360 | 92,800 |
| 2025-11-06 | 6.770 | 6.770 | 6.530 | 6.620 | 6.620 | 46,700 |
| 2025-11-05 | 6.790 | 6.810 | 6.660 | 6.780 | 6.780 | 54,100 |
| 2025-11-04 | 7.010 | 7.050 | 6.740 | 6.760 | 6.760 | 136,400 |
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.