Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.590 | 5.640 | 5.500 | 5.510 | 5.510 | 98,500 |
| 2025-08-06 | 5.590 | 5.700 | 5.475 | 5.570 | 5.570 | 29,400 |
| 2025-08-05 | 5.500 | 5.640 | 5.410 | 5.550 | 5.550 | 44,800 |
| 2025-08-01 | 5.090 | 5.470 | 5.090 | 5.420 | 5.420 | 66,900 |
| 2025-07-31 | 5.200 | 5.250 | 5.010 | 5.090 | 5.090 | 46,400 |
| 2025-07-30 | 5.310 | 5.310 | 5.150 | 5.150 | 5.150 | 41,700 |
| 2025-07-29 | 5.370 | 5.440 | 5.300 | 5.310 | 5.310 | 12,500 |
| 2025-07-28 | 5.310 | 5.540 | 5.310 | 5.530 | 5.530 | 17,000 |
| 2025-07-25 | 5.370 | 5.420 | 5.320 | 5.390 | 5.390 | 10,200 |
| 2025-07-24 | 5.300 | 5.385 | 5.300 | 5.370 | 5.370 | 13,700 |
| 2025-07-23 | 5.320 | 5.370 | 5.280 | 5.280 | 5.280 | 18,100 |
| 2025-07-22 | 5.310 | 5.445 | 5.280 | 5.300 | 5.300 | 32,200 |
| 2025-07-21 | 5.310 | 5.355 | 5.280 | 5.320 | 5.320 | 51,400 |
| 2025-07-18 | 5.460 | 5.560 | 5.360 | 5.360 | 5.360 | 87,600 |
| 2025-07-17 | 5.370 | 5.555 | 5.370 | 5.460 | 5.460 | 71,100 |
| 2025-07-16 | 5.450 | 5.500 | 5.440 | 5.440 | 5.440 | 7,800 |
| 2025-07-15 | 5.510 | 5.535 | 5.460 | 5.490 | 5.490 | 14,500 |
| 2025-07-14 | 5.500 | 5.570 | 5.460 | 5.530 | 5.530 | 185,100 |
| 2025-07-11 | 5.550 | 5.550 | 5.470 | 5.500 | 5.500 | 30,400 |
| 2025-07-10 | 5.580 | 5.650 | 5.520 | 5.560 | 5.560 | 40,600 |
| 2025-07-09 | 5.660 | 5.660 | 5.530 | 5.650 | 5.650 | 107,000 |
| 2025-07-08 | 5.520 | 5.650 | 5.520 | 5.610 | 5.610 | 15,400 |
| 2025-07-07 | 5.560 | 5.650 | 5.560 | 5.610 | 5.610 | 28,600 |
| 2025-07-04 | 5.590 | 5.650 | 5.550 | 5.600 | 5.600 | 5,800 |
| 2025-07-03 | 5.570 | 5.730 | 5.570 | 5.610 | 5.610 | 60,400 |
| 2025-07-02 | 5.550 | 5.680 | 5.550 | 5.650 | 5.650 | 146,600 |
| 2025-06-30 | 5.550 | 5.580 | 5.460 | 5.560 | 5.560 | 26,000 |
| 2025-06-27 | 5.700 | 5.700 | 5.490 | 5.540 | 5.540 | 15,300 |
| 2025-06-26 | 5.685 | 5.720 | 5.650 | 5.670 | 5.670 | 6,200 |
| 2025-06-25 | 5.720 | 5.740 | 5.680 | 5.700 | 5.700 | 3,600 |
| 2025-06-24 | 5.760 | 5.870 | 5.750 | 5.770 | 5.770 | 15,500 |
| 2025-06-23 | 5.625 | 5.770 | 5.610 | 5.680 | 5.680 | 5,800 |
| 2025-06-20 | 5.580 | 5.770 | 5.570 | 5.620 | 5.620 | 28,100 |
| 2025-06-19 | 5.540 | 5.590 | 5.520 | 5.560 | 5.560 | 17,300 |
| 2025-06-18 | 5.710 | 5.760 | 5.570 | 5.570 | 5.570 | 26,900 |
| 2025-06-17 | 5.710 | 5.770 | 5.700 | 5.700 | 5.700 | 21,400 |
| 2025-06-16 | 5.600 | 5.810 | 5.570 | 5.810 | 5.810 | 13,600 |
| 2025-06-13 | 5.600 | 5.680 | 5.540 | 5.540 | 5.540 | 37,400 |
| 2025-06-12 | 5.700 | 5.705 | 5.600 | 5.670 | 5.670 | 27,400 |
| 2025-06-11 | 5.600 | 5.870 | 5.600 | 5.700 | 5.700 | 21,600 |
| 2025-06-10 | 5.570 | 5.660 | 5.570 | 5.570 | 5.570 | 17,500 |
| 2025-06-09 | 5.610 | 5.680 | 5.490 | 5.650 | 5.650 | 16,200 |
| 2025-06-06 | 5.600 | 5.600 | 5.470 | 5.580 | 5.580 | 11,000 |
| 2025-06-05 | 5.650 | 5.690 | 5.560 | 5.630 | 5.630 | 17,400 |
| 2025-06-04 | 5.440 | 5.650 | 5.440 | 5.650 | 5.650 | 34,600 |
| 2025-06-03 | 5.670 | 5.670 | 5.460 | 5.460 | 5.460 | 14,600 |
| 2025-06-02 | 5.680 | 5.690 | 5.660 | 5.670 | 5.670 | 6,600 |
| 2025-05-30 | 5.720 | 5.730 | 5.650 | 5.710 | 5.710 | 8,800 |
| 2025-05-29 | 5.720 | 5.770 | 5.710 | 5.730 | 5.730 | 10,700 |
| 2025-05-28 | 5.730 | 5.800 | 5.710 | 5.710 | 5.710 | 9,300 |
| 2025-05-27 | 5.720 | 5.800 | 5.720 | 5.730 | 5.730 | 8,500 |
| 2025-05-26 | 5.760 | 5.870 | 5.710 | 5.870 | 5.870 | 15,100 |
| 2025-05-23 | 5.660 | 5.780 | 5.660 | 5.770 | 5.770 | 2,100 |
| 2025-05-22 | 5.800 | 5.800 | 5.660 | 5.690 | 5.690 | 23,600 |
| 2025-05-21 | 5.980 | 5.980 | 5.740 | 5.820 | 5.820 | 30,700 |
| 2025-05-20 | 5.930 | 6.000 | 5.900 | 6.000 | 6.000 | 32,900 |
| 2025-05-16 | 5.900 | 5.990 | 5.900 | 5.960 | 5.960 | 18,000 |
| 2025-05-15 | 6.000 | 6.030 | 5.890 | 5.890 | 5.890 | 44,300 |
| 2025-05-14 | 6.030 | 6.050 | 6.000 | 6.000 | 6.000 | 6,100 |
| 2025-05-13 | 6.060 | 6.080 | 6.050 | 6.070 | 6.070 | 16,700 |
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.