Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.320 | 7.320 | 7.080 | 7.200 | 7.200 | 32,200 |
| 2025-10-31 | 7.240 | 7.360 | 7.240 | 7.360 | 7.360 | 48,300 |
| 2025-10-30 | 7.350 | 7.360 | 7.260 | 7.270 | 7.270 | 28,200 |
| 2025-10-29 | 7.500 | 7.500 | 7.330 | 7.340 | 7.340 | 47,500 |
| 2025-10-28 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 9,500 |
| 2025-10-27 | 7.580 | 7.680 | 7.560 | 7.630 | 7.630 | 17,500 |
| 2025-10-24 | 7.510 | 7.710 | 7.480 | 7.560 | 7.560 | 43,800 |
| 2025-10-23 | 7.540 | 7.750 | 7.400 | 7.610 | 7.610 | 102,200 |
| 2025-10-22 | 7.440 | 7.715 | 7.390 | 7.600 | 7.600 | 46,100 |
| 2025-10-21 | 7.310 | 7.495 | 7.280 | 7.450 | 7.450 | 43,200 |
| 2025-10-20 | 7.370 | 7.440 | 7.330 | 7.340 | 7.340 | 22,100 |
| 2025-10-17 | 7.350 | 7.390 | 7.290 | 7.380 | 7.380 | 17,200 |
| 2025-10-16 | 7.310 | 7.470 | 7.290 | 7.360 | 7.360 | 33,900 |
| 2025-10-15 | 7.250 | 7.640 | 7.180 | 7.310 | 7.310 | 103,200 |
| 2025-10-14 | 7.280 | 7.400 | 7.240 | 7.240 | 7.240 | 59,400 |
| 2025-10-10 | 7.360 | 7.530 | 7.270 | 7.270 | 7.270 | 58,500 |
| 2025-10-09 | 7.340 | 7.420 | 7.300 | 7.390 | 7.390 | 58,700 |
| 2025-10-08 | 7.490 | 7.550 | 7.460 | 7.470 | 7.470 | 15,700 |
| 2025-10-07 | 7.440 | 7.570 | 7.400 | 7.500 | 7.500 | 53,200 |
| 2025-10-06 | 7.510 | 7.560 | 7.400 | 7.490 | 7.490 | 19,300 |
| 2025-10-03 | 7.320 | 7.550 | 7.320 | 7.520 | 7.520 | 39,000 |
| 2025-10-02 | 7.230 | 7.400 | 7.200 | 7.360 | 7.360 | 26,400 |
| 2025-10-01 | 7.300 | 7.390 | 7.250 | 7.250 | 7.250 | 15,700 |
| 2025-09-30 | 7.130 | 7.380 | 7.130 | 7.290 | 7.290 | 22,000 |
| 2025-09-29 | 7.230 | 7.370 | 7.230 | 7.290 | 7.290 | 17,600 |
| 2025-09-26 | 7.420 | 7.420 | 7.220 | 7.300 | 7.300 | 21,900 |
| 2025-09-25 | 7.380 | 7.490 | 7.330 | 7.410 | 7.410 | 29,200 |
| 2025-09-24 | 7.600 | 7.630 | 7.390 | 7.460 | 7.460 | 48,700 |
| 2025-09-23 | 7.660 | 7.690 | 7.550 | 7.640 | 7.640 | 37,200 |
| 2025-09-22 | 7.800 | 7.800 | 7.620 | 7.660 | 7.660 | 59,400 |
| 2025-09-19 | 8.000 | 8.000 | 7.750 | 7.810 | 7.810 | 119,900 |
| 2025-09-18 | 7.520 | 7.990 | 7.520 | 7.950 | 7.950 | 191,900 |
| 2025-09-17 | 7.150 | 7.790 | 7.150 | 7.740 | 7.740 | 472,300 |
| 2025-09-16 | 7.300 | 7.350 | 7.120 | 7.120 | 7.120 | 27,500 |
| 2025-09-15 | 7.250 | 7.360 | 7.210 | 7.320 | 7.320 | 59,500 |
| 2025-09-12 | 7.190 | 7.240 | 7.050 | 7.130 | 7.130 | 19,600 |
| 2025-09-11 | 7.145 | 7.230 | 7.030 | 7.190 | 7.190 | 89,900 |
| 2025-09-10 | 7.050 | 7.210 | 6.990 | 7.180 | 7.180 | 94,000 |
| 2025-09-09 | 6.910 | 7.020 | 6.820 | 6.990 | 6.990 | 72,800 |
| 2025-09-08 | 6.660 | 7.050 | 6.500 | 7.000 | 7.000 | 129,500 |
| 2025-09-05 | 6.500 | 7.050 | 6.500 | 6.680 | 6.680 | 140,600 |
| 2025-09-04 | 6.240 | 6.400 | 6.190 | 6.350 | 6.350 | 26,800 |
| 2025-09-03 | 6.200 | 6.270 | 6.160 | 6.250 | 6.250 | 49,300 |
| 2025-09-02 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 37,200 |
| 2025-08-29 | 6.400 | 6.450 | 6.385 | 6.410 | 6.410 | 38,800 |
| 2025-08-28 | 6.570 | 6.650 | 6.420 | 6.420 | 6.420 | 38,600 |
| 2025-08-27 | 6.300 | 6.590 | 6.280 | 6.540 | 6.540 | 191,200 |
| 2025-08-26 | 6.130 | 6.290 | 6.130 | 6.250 | 6.250 | 43,700 |
| 2025-08-25 | 6.160 | 6.260 | 6.100 | 6.150 | 6.150 | 32,000 |
| 2025-08-22 | 5.870 | 6.340 | 5.800 | 6.260 | 6.260 | 43,500 |
| 2025-08-21 | 6.380 | 6.460 | 6.150 | 6.150 | 6.150 | 42,200 |
| 2025-08-20 | 6.310 | 6.490 | 6.180 | 6.400 | 6.400 | 65,200 |
| 2025-08-19 | 5.950 | 6.400 | 5.950 | 6.330 | 6.330 | 576,300 |
| 2025-08-18 | 5.760 | 5.980 | 5.750 | 5.960 | 5.960 | 87,800 |
| 2025-08-15 | 5.750 | 5.840 | 5.750 | 5.800 | 5.800 | 16,800 |
| 2025-08-14 | 5.750 | 5.810 | 5.560 | 5.800 | 5.800 | 45,800 |
| 2025-08-13 | 5.500 | 5.880 | 5.500 | 5.810 | 5.810 | 68,900 |
| 2025-08-12 | 5.290 | 5.490 | 5.250 | 5.490 | 5.490 | 10,700 |
| 2025-08-11 | 5.400 | 5.410 | 5.260 | 5.290 | 5.290 | 14,100 |
| 2025-08-08 | 5.510 | 5.585 | 5.400 | 5.400 | 5.400 | 16,500 |
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.