Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.920 | 6.930 | 6.640 | 6.700 | 6.700 | 78,690 |
| 2024-11-18 | 6.890 | 6.960 | 6.730 | 6.810 | 6.810 | 87,786 |
| 2024-11-15 | 7.060 | 7.060 | 6.860 | 6.900 | 6.900 | 147,755 |
| 2024-11-14 | 7.380 | 7.380 | 7.080 | 7.080 | 7.080 | 20,283 |
| 2024-11-13 | 7.480 | 7.640 | 7.240 | 7.350 | 7.350 | 73,371 |
| 2024-11-12 | 7.400 | 7.580 | 7.350 | 7.480 | 7.480 | 31,970 |
| 2024-11-11 | 7.330 | 7.550 | 7.210 | 7.500 | 7.500 | 24,892 |
| 2024-11-08 | 7.290 | 7.420 | 7.210 | 7.330 | 7.330 | 23,753 |
| 2024-11-07 | 7.500 | 7.500 | 7.250 | 7.290 | 7.290 | 57,656 |
| 2024-11-06 | 7.600 | 7.600 | 6.630 | 7.310 | 7.310 | 221,463 |
| 2024-11-05 | 7.400 | 7.550 | 7.370 | 7.520 | 7.520 | 26,934 |
| 2024-11-04 | 7.290 | 7.490 | 7.280 | 7.410 | 7.410 | 31,382 |
| 2024-11-01 | 7.110 | 7.510 | 7.110 | 7.350 | 7.350 | 68,647 |
| 2024-10-31 | 7.370 | 7.380 | 7.030 | 7.050 | 7.050 | 106,127 |
| 2024-10-30 | 7.360 | 7.500 | 7.280 | 7.410 | 7.410 | 26,973 |
| 2024-10-29 | 7.400 | 7.490 | 7.290 | 7.310 | 7.310 | 61,126 |
| 2024-10-28 | 7.600 | 7.720 | 7.220 | 7.480 | 7.480 | 118,577 |
| 2024-10-25 | 7.710 | 7.920 | 7.675 | 7.710 | 7.710 | 103,259 |
| 2024-10-24 | 8.030 | 8.030 | 7.420 | 7.680 | 7.680 | 254,300 |
| 2024-10-23 | 8.200 | 8.240 | 8.000 | 8.070 | 8.070 | 60,341 |
| 2024-10-22 | 8.650 | 8.660 | 8.200 | 8.280 | 8.280 | 270,765 |
| 2024-10-21 | 9.000 | 9.000 | 8.680 | 8.680 | 8.680 | 30,103 |
| 2024-10-18 | 8.880 | 9.040 | 8.880 | 9.000 | 9.000 | 37,188 |
| 2024-10-17 | 8.870 | 8.940 | 8.810 | 8.900 | 8.900 | 23,764 |
| 2024-10-16 | 8.880 | 8.960 | 8.760 | 8.940 | 8.940 | 32,298 |
| 2024-10-15 | 8.830 | 9.130 | 8.690 | 8.900 | 8.900 | 67,542 |
| 2024-10-11 | 8.890 | 9.000 | 8.830 | 8.840 | 8.840 | 17,937 |
| 2024-10-10 | 8.830 | 8.980 | 8.780 | 8.910 | 8.910 | 13,854 |
| 2024-10-09 | 8.990 | 9.050 | 8.840 | 8.990 | 8.990 | 28,736 |
| 2024-10-08 | 8.750 | 9.090 | 8.610 | 8.970 | 8.970 | 119,534 |
| 2024-10-07 | 9.060 | 9.090 | 8.550 | 8.680 | 8.680 | 182,217 |
| 2024-10-04 | 8.970 | 9.190 | 8.970 | 9.060 | 9.060 | 53,648 |
| 2024-10-03 | 9.240 | 9.240 | 9.020 | 9.050 | 9.050 | 28,381 |
| 2024-10-02 | 9.340 | 9.400 | 9.230 | 9.270 | 9.270 | 87,449 |
| 2024-10-01 | 9.150 | 9.410 | 9.010 | 9.340 | 9.340 | 70,636 |
| 2024-09-30 | 9.140 | 9.260 | 8.950 | 9.150 | 9.150 | 65,081 |
| 2024-09-27 | 9.010 | 9.170 | 8.850 | 9.150 | 9.150 | 87,572 |
| 2024-09-26 | 9.060 | 9.460 | 9.030 | 9.060 | 9.060 | 425,447 |
| 2024-09-25 | 8.950 | 9.000 | 8.830 | 9.000 | 9.000 | 345,919 |
| 2024-09-24 | 8.690 | 8.915 | 8.500 | 8.860 | 8.860 | 227,092 |
| 2024-09-23 | 8.450 | 8.660 | 8.305 | 8.610 | 8.610 | 57,077 |
| 2024-09-20 | 8.690 | 8.700 | 8.230 | 8.260 | 8.260 | 245,615 |
| 2024-09-19 | 8.340 | 8.740 | 8.340 | 8.690 | 8.690 | 82,821 |
| 2024-09-18 | 8.240 | 8.440 | 8.000 | 8.330 | 8.330 | 288,484 |
| 2024-09-17 | 8.100 | 8.330 | 8.100 | 8.270 | 8.270 | 318,295 |
| 2024-09-16 | 8.110 | 8.190 | 8.060 | 8.160 | 8.160 | 89,948 |
| 2024-09-13 | 8.050 | 8.230 | 8.050 | 8.200 | 8.200 | 276,110 |
| 2024-09-12 | 7.850 | 8.070 | 7.800 | 8.000 | 8.000 | 242,040 |
| 2024-09-11 | 7.840 | 7.890 | 7.680 | 7.850 | 7.850 | 24,557 |
| 2024-09-10 | 7.740 | 7.840 | 7.660 | 7.830 | 7.830 | 26,984 |
| 2024-09-09 | 7.690 | 7.800 | 7.630 | 7.630 | 7.630 | 31,203 |
| 2024-09-06 | 7.710 | 7.800 | 7.570 | 7.610 | 7.610 | 46,468 |
| 2024-09-05 | 7.660 | 7.850 | 7.640 | 7.660 | 7.660 | 33,134 |
| 2024-09-04 | 7.420 | 7.700 | 7.420 | 7.610 | 7.610 | 28,279 |
| 2024-09-03 | 7.420 | 7.680 | 7.420 | 7.540 | 7.540 | 28,569 |
| 2024-08-30 | 7.690 | 7.730 | 7.610 | 7.650 | 7.650 | 58,639 |
| 2024-08-29 | 7.570 | 7.680 | 7.500 | 7.620 | 7.620 | 209,586 |
| 2024-08-28 | 7.630 | 7.670 | 7.560 | 7.600 | 7.600 | 25,133 |
| 2024-08-27 | 7.520 | 7.610 | 7.500 | 7.600 | 7.600 | 45,745 |
| 2024-08-26 | 7.880 | 7.880 | 7.410 | 7.690 | 7.690 | 61,221 |
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.