Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6.060 | 6.080 | 6.050 | 6.070 | 6.070 | 16,700 |
| 2025-05-12 | 6.020 | 6.090 | 6.020 | 6.060 | 6.060 | 23,700 |
| 2025-05-09 | 6.070 | 6.070 | 6.000 | 6.010 | 6.010 | 7,400 |
| 2025-05-08 | 6.030 | 6.120 | 6.000 | 6.100 | 6.100 | 35,400 |
| 2025-05-07 | 5.910 | 6.010 | 5.870 | 6.000 | 6.000 | 15,900 |
| 2025-05-06 | 5.860 | 5.940 | 5.840 | 5.900 | 5.900 | 40,600 |
| 2025-05-05 | 6.010 | 6.010 | 5.940 | 5.960 | 5.960 | 12,900 |
| 2025-05-02 | 6.010 | 6.080 | 6.000 | 6.010 | 6.010 | 71,700 |
| 2025-05-01 | 6.030 | 6.150 | 6.030 | 6.030 | 6.030 | 15,700 |
| 2025-04-30 | 6.030 | 6.200 | 5.900 | 6.010 | 6.010 | 79,600 |
| 2025-04-29 | 5.985 | 6.070 | 5.960 | 6.020 | 6.020 | 43,100 |
| 2025-04-28 | 6.130 | 6.130 | 5.970 | 5.980 | 5.980 | 12,906 |
| 2025-04-25 | 6.030 | 6.130 | 6.020 | 6.130 | 6.130 | 11,942 |
| 2025-04-24 | 5.960 | 6.180 | 5.960 | 6.070 | 6.070 | 10,253 |
| 2025-04-23 | 5.850 | 6.020 | 5.780 | 5.850 | 5.850 | 39,608 |
| 2025-04-22 | 5.540 | 5.770 | 5.540 | 5.750 | 5.750 | 22,019 |
| 2025-04-21 | 5.540 | 5.610 | 5.520 | 5.560 | 5.560 | 27,399 |
| 2025-04-17 | 5.510 | 5.590 | 5.500 | 5.540 | 5.540 | 25,682 |
| 2025-04-16 | 5.590 | 5.630 | 5.470 | 5.500 | 5.500 | 5,236 |
| 2025-04-15 | 5.590 | 5.620 | 5.500 | 5.540 | 5.540 | 20,009 |
| 2025-04-14 | 5.510 | 5.610 | 5.500 | 5.520 | 5.520 | 100,482 |
| 2025-04-11 | 5.310 | 5.470 | 5.305 | 5.450 | 5.450 | 31,704 |
| 2025-04-10 | 5.500 | 5.570 | 5.390 | 5.560 | 5.560 | 108,131 |
| 2025-04-09 | 5.280 | 5.640 | 5.160 | 5.630 | 5.630 | 91,384 |
| 2025-04-08 | 5.550 | 5.550 | 5.440 | 5.490 | 5.490 | 63,027 |
| 2025-04-07 | 5.240 | 5.610 | 5.240 | 5.540 | 5.540 | 67,732 |
| 2025-04-04 | 5.600 | 5.650 | 5.470 | 5.640 | 5.640 | 140,927 |
| 2025-04-03 | 5.770 | 5.770 | 5.650 | 5.700 | 5.700 | 75,500 |
| 2025-04-02 | 6.000 | 6.000 | 5.840 | 5.860 | 5.860 | 28,269 |
| 2025-04-01 | 6.020 | 6.110 | 5.890 | 6.020 | 6.020 | 62,782 |
| 2025-03-31 | 5.880 | 5.880 | 5.730 | 5.830 | 5.830 | 52,428 |
| 2025-03-28 | 6.000 | 6.050 | 5.920 | 5.920 | 5.920 | 290,096 |
| 2025-03-27 | 5.990 | 6.100 | 5.960 | 6.050 | 6.050 | 38,412 |
| 2025-03-26 | 6.180 | 6.180 | 5.960 | 5.970 | 5.970 | 128,026 |
| 2025-03-25 | 6.130 | 6.180 | 6.070 | 6.150 | 6.150 | 25,237 |
| 2025-03-24 | 5.990 | 6.180 | 5.990 | 6.150 | 6.150 | 57,093 |
| 2025-03-21 | 5.880 | 6.090 | 5.880 | 5.990 | 5.990 | 52,420 |
| 2025-03-20 | 5.920 | 6.190 | 5.920 | 6.120 | 6.120 | 131,418 |
| 2025-03-19 | 5.710 | 5.970 | 5.675 | 5.910 | 5.910 | 15,747 |
| 2025-03-18 | 5.640 | 5.690 | 5.640 | 5.680 | 5.680 | 18,680 |
| 2025-03-17 | 5.630 | 5.780 | 5.620 | 5.720 | 5.720 | 51,743 |
| 2025-03-14 | 5.610 | 5.800 | 5.610 | 5.660 | 5.660 | 47,619 |
| 2025-03-13 | 5.870 | 5.870 | 5.600 | 5.660 | 5.660 | 40,047 |
| 2025-03-12 | 5.810 | 5.850 | 5.600 | 5.810 | 5.810 | 74,888 |
| 2025-03-11 | 5.480 | 5.620 | 5.480 | 5.610 | 5.610 | 37,446 |
| 2025-03-10 | 5.620 | 5.650 | 5.470 | 5.540 | 5.540 | 81,802 |
| 2025-03-07 | 5.720 | 5.820 | 5.690 | 5.750 | 5.750 | 16,460 |
| 2025-03-06 | 5.620 | 5.770 | 5.620 | 5.700 | 5.700 | 12,866 |
| 2025-03-05 | 5.740 | 5.790 | 5.715 | 5.760 | 5.760 | 72,245 |
| 2025-03-04 | 5.700 | 5.800 | 5.610 | 5.740 | 5.740 | 45,671 |
| 2025-03-03 | 5.760 | 5.930 | 5.760 | 5.890 | 5.890 | 44,537 |
| 2025-02-28 | 5.760 | 5.810 | 5.680 | 5.780 | 5.780 | 86,883 |
| 2025-02-27 | 5.680 | 5.835 | 5.635 | 5.780 | 5.780 | 36,540 |
| 2025-02-26 | 5.765 | 5.840 | 5.720 | 5.750 | 5.750 | 64,640 |
| 2025-02-25 | 5.760 | 5.810 | 5.710 | 5.760 | 5.760 | 33,997 |
| 2025-02-24 | 5.740 | 5.930 | 5.730 | 5.830 | 5.830 | 23,417 |
| 2025-02-21 | 5.970 | 6.035 | 5.740 | 5.800 | 5.800 | 45,576 |
| 2025-02-20 | 5.980 | 6.070 | 5.980 | 5.990 | 5.990 | 7,071 |
| 2025-02-19 | 6.070 | 6.070 | 5.980 | 5.980 | 5.980 | 13,487 |
| 2025-02-18 | 6.170 | 6.170 | 6.040 | 6.070 | 6.070 | 20,770 |
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.