Real Matters Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.220 | 3.220 | 3.010 | 3.030 | 3.030 | 51,588 |
| 2026-10-16 | 3.360 | 3.360 | 3.150 | 3.200 | 3.200 | 32,325 |
| 2026-10-15 | 3.350 | 3.370 | 3.290 | 3.330 | 3.330 | 40,200 |
| 2026-10-14 | 3.320 | 3.340 | 3.260 | 3.340 | 3.340 | 66,600 |
| 2026-10-13 | 3.360 | 3.400 | 3.270 | 3.300 | 3.300 | 30,800 |
| 2026-10-09 | 3.420 | 3.430 | 3.310 | 3.370 | 3.370 | 19,700 |
| 2026-10-08 | 3.360 | 3.420 | 3.290 | 3.410 | 3.410 | 61,300 |
| 2026-10-07 | 3.510 | 3.510 | 3.345 | 3.350 | 3.350 | 40,500 |
| 2026-10-06 | 3.370 | 3.520 | 3.280 | 3.510 | 3.510 | 80,500 |
| 2026-10-05 | 3.400 | 3.450 | 3.300 | 3.340 | 3.340 | 50,000 |
| 2026-10-02 | 3.400 | 3.580 | 3.390 | 3.390 | 3.390 | 36,100 |
| 2026-10-01 | 3.300 | 3.480 | 3.250 | 3.460 | 3.460 | 25,400 |
| 2026-09-30 | 3.400 | 3.410 | 3.270 | 3.290 | 3.290 | 23,700 |
| 2026-09-29 | 3.330 | 3.480 | 3.320 | 3.340 | 3.340 | 27,700 |
| 2026-09-28 | 3.290 | 3.380 | 3.290 | 3.350 | 3.350 | 15,500 |
| 2026-09-25 | 3.250 | 3.420 | 3.250 | 3.310 | 3.310 | 56,200 |
| 2026-09-24 | 3.460 | 3.460 | 3.330 | 3.330 | 3.330 | 31,600 |
| 2026-09-23 | 3.650 | 3.650 | 3.450 | 3.460 | 3.460 | 52,600 |
| 2026-09-22 | 3.640 | 3.660 | 3.560 | 3.590 | 3.590 | 40,000 |
| 2026-09-21 | 3.610 | 3.750 | 3.550 | 3.620 | 3.620 | 66,000 |
| 2026-09-18 | 3.690 | 3.810 | 3.620 | 3.660 | 3.660 | 199,900 |
| 2026-09-17 | 3.800 | 3.940 | 3.730 | 3.770 | 3.770 | 378,600 |
| 2026-09-16 | 3.920 | 3.950 | 3.820 | 3.830 | 3.830 | 13,800 |
| 2026-09-15 | 4.070 | 4.070 | 3.900 | 3.900 | 3.900 | 22,000 |
| 2026-09-14 | 4.130 | 4.180 | 4.060 | 4.070 | 4.070 | 14,600 |
| 2026-09-11 | 4.110 | 4.160 | 4.000 | 4.130 | 4.130 | 1,572,900 |
| 2026-09-10 | 4.185 | 4.290 | 3.970 | 4.000 | 4.000 | 1,133,400 |
| 2026-09-09 | 4.270 | 4.270 | 4.150 | 4.150 | 4.150 | 22,400 |
| 2026-09-08 | 4.350 | 4.370 | 4.270 | 4.310 | 4.310 | 26,300 |
| 2026-09-04 | 4.460 | 4.460 | 4.350 | 4.420 | 4.420 | 13,200 |
| 2026-09-03 | 4.360 | 4.480 | 4.360 | 4.470 | 4.470 | 15,100 |
| 2026-09-02 | 4.400 | 4.440 | 4.350 | 4.350 | 4.350 | 10,300 |
| 2026-09-01 | 4.460 | 4.480 | 4.320 | 4.410 | 4.410 | 20,800 |
| 2026-08-31 | 4.620 | 4.650 | 4.410 | 4.530 | 4.530 | 39,200 |
| 2026-08-28 | 4.830 | 4.840 | 4.670 | 4.680 | 4.680 | 10,400 |
| 2026-08-27 | 4.790 | 4.790 | 4.670 | 4.740 | 4.740 | 14,700 |
| 2026-08-26 | 4.830 | 4.830 | 4.740 | 4.740 | 4.740 | 78,100 |
| 2026-08-25 | 4.860 | 4.910 | 4.830 | 4.830 | 4.830 | 18,305 |
| 2026-08-24 | 4.920 | 4.950 | 4.880 | 4.880 | 4.880 | 6,567 |
| 2026-08-21 | 4.920 | 5.000 | 4.920 | 4.970 | 4.970 | 5,700 |
| 2026-08-20 | 5.000 | 5.000 | 4.890 | 4.910 | 4.910 | 16,600 |
| 2026-08-19 | 5.000 | 5.080 | 4.900 | 4.980 | 4.980 | 72,300 |
| 2026-08-18 | 5.000 | 5.030 | 4.890 | 4.970 | 4.970 | 22,200 |
| 2026-08-17 | 5.070 | 5.110 | 4.960 | 5.010 | 5.010 | 14,800 |
| 2026-08-14 | 4.930 | 5.140 | 4.910 | 5.140 | 5.140 | 427,200 |
| 2026-08-13 | 4.900 | 4.960 | 4.900 | 4.920 | 4.920 | 90,300 |
| 2026-08-12 | 4.820 | 5.000 | 4.820 | 4.910 | 4.910 | 29,400 |
| 2026-08-11 | 5.010 | 5.030 | 4.880 | 4.910 | 4.910 | 17,698 |
| 2026-08-10 | 5.020 | 5.120 | 4.830 | 4.850 | 4.850 | 25,547 |
| 2026-08-07 | 5.160 | 5.370 | 4.940 | 5.170 | 5.170 | 51,800 |
| 2026-08-06 | 4.800 | 5.020 | 4.800 | 4.910 | 4.910 | 20,800 |
| 2026-08-05 | 4.930 | 5.070 | 4.910 | 4.990 | 4.990 | 14,500 |
| 2026-08-04 | 4.780 | 4.950 | 4.780 | 4.890 | 4.890 | 17,600 |
| 2026-07-31 | 4.760 | 4.860 | 4.720 | 4.800 | 4.800 | 38,000 |
| 2026-07-30 | 4.940 | 4.940 | 4.790 | 4.830 | 4.830 | 30,500 |
| 2026-07-29 | 4.945 | 5.000 | 4.830 | 4.930 | 4.930 | 17,800 |
| 2026-07-28 | 4.940 | 5.010 | 4.940 | 4.990 | 4.990 | 19,200 |
| 2026-07-27 | 4.960 | 5.020 | 4.920 | 4.970 | 4.970 | 10,200 |
| 2026-07-24 | 4.860 | 4.970 | 4.850 | 4.940 | 4.940 | 20,700 |
| 2026-07-23 | 4.950 | 4.950 | 4.830 | 4.860 | 4.860 | 35,200 |
Page 1 of 3 · 126 trading daysOlder →
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.