Canada markets closed

Mattr Corp. (MATR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.60-0.03 (-0.18%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.9216.9216.5016.6016.6030,396
May 02, 202416.6416.9216.4416.6316.6358,500
May 01, 202416.3916.6216.1616.5616.5679,200
Apr 30, 202416.7016.7016.3016.3116.31101,700
Apr 29, 202416.9216.9916.5516.8716.8797,700
Apr 26, 202417.0217.0216.8916.9516.9520,600
Apr 25, 202416.9016.9516.6616.7716.7761,800
Apr 24, 202417.1717.1816.8616.9716.9742,100
Apr 23, 202416.6417.0816.5817.0117.0137,400
Apr 22, 202416.9116.9116.6016.6816.6855,100
Apr 19, 202416.5816.9916.5016.9016.9085,100
Apr 18, 202416.7717.0016.5816.5816.5882,100
Apr 17, 202417.1717.1716.5616.9316.9375,700
Apr 16, 202417.0017.2116.8017.1617.1670,900
Apr 15, 202417.1617.2916.9417.0017.0063,700
Apr 12, 202417.4717.7417.0117.2017.2077,700
Apr 11, 202417.8217.8517.4717.4817.4864,800
Apr 10, 202417.1617.8817.1617.8617.86100,200
Apr 09, 202417.5017.7017.2517.3417.3480,600
Apr 08, 202417.7417.7417.5217.6017.6054,600
Apr 05, 202417.6017.7517.4217.7117.7195,100
Apr 04, 202417.2317.6217.0517.5017.5097,100
Apr 03, 202417.7517.7716.8717.2917.29288,800
Apr 02, 202417.5317.9617.5317.8417.8472,900
Apr 01, 202417.8617.8617.3517.6917.6961,800
Mar 28, 202417.7318.0517.6617.7617.7680,600
Mar 27, 202417.2817.8717.0117.8217.82126,100
Mar 26, 202417.7317.8617.2317.2317.2378,700
Mar 25, 202418.0018.0817.6517.7417.7485,500
Mar 22, 202418.0018.0217.8917.9917.9943,200
Mar 21, 202417.7718.0717.7718.0218.02194,500
Mar 20, 202417.6017.9017.4517.7417.74136,000
Mar 19, 202417.2317.7017.1817.6517.65329,200
Mar 18, 202417.0017.4515.9617.1317.13184,800
Mar 15, 202415.9317.1115.9317.0417.04370,600
Mar 14, 202415.0116.2514.2015.8615.86287,200
Mar 13, 202415.5615.7915.4015.5215.5271,900
Mar 12, 202415.3515.5315.2415.4415.4436,800
Mar 11, 202415.2015.4315.2015.3715.3745,100
Mar 08, 202415.8816.0015.1815.2415.2494,200
Mar 07, 202415.6815.9415.6415.8915.8972,500
Mar 06, 202415.4215.6515.3915.5815.5857,600
Mar 05, 202415.3615.6215.2315.2415.24123,800
Mar 04, 202415.5415.7015.2815.3115.3167,500
Mar 01, 202415.1115.6615.1115.6415.6491,500
Feb 29, 202415.0115.2914.9815.1115.11153,800
Feb 28, 202414.9615.1814.9515.0015.0094,600
Feb 27, 202415.1315.3214.9515.0815.0877,200
Feb 26, 202414.9215.4214.9215.1615.1685,300
Feb 23, 202415.1515.1514.7114.9014.90183,300
Feb 22, 202415.4215.4715.1815.1815.1892,700
Feb 21, 202415.4415.7315.4315.4915.4946,500
Feb 20, 202415.8815.8815.4515.4815.4898,900
Feb 16, 202415.9516.0515.8115.8715.8779,600
Feb 15, 202415.7016.0115.7016.0016.0097,000
Feb 14, 202415.5915.8415.5915.7415.7458,000
Feb 13, 202415.8915.8915.4615.5815.5867,900
Feb 12, 202415.7016.2015.6615.9015.9039,900
Feb 09, 202416.2016.2015.7415.7415.7458,900
Feb 08, 202415.9916.1715.8016.0916.0983,500
Feb 07, 202415.8016.0215.8015.9615.96119,900
Feb 06, 202415.4215.9715.3415.9115.9196,900
Feb 05, 202416.2816.4515.4715.5015.50159,600
Feb 02, 202416.6016.6916.1816.4716.47142,800
Feb 01, 202416.2816.7216.2716.7016.70125,900
Jan 31, 202416.5316.7216.2616.2716.27120,600
Jan 30, 202416.2116.4916.1316.4316.4381,700
Jan 29, 202416.3816.3816.1016.2616.2675,800
Jan 26, 202415.6016.5915.6016.5116.51467,700
Jan 25, 202415.9815.9815.3015.3915.3978,700
Jan 24, 202415.6816.1515.6515.9515.95121,700
Jan 23, 202416.0516.1915.5815.5815.5890,900
Jan 22, 202415.6516.1315.6516.1016.10239,800
Jan 19, 202415.6115.7515.3715.7115.71137,300
Jan 18, 202415.2015.7615.1615.7015.70109,100
Jan 17, 202415.2015.2715.0915.2515.2578,300
Jan 16, 202415.0915.3114.9915.2715.2797,500
Jan 15, 202415.1015.1815.0215.1415.1448,100
Jan 12, 202414.7315.1614.6515.1615.1681,500
Jan 11, 202414.8714.8714.4014.6014.60124,500
Jan 10, 202414.7015.0314.6414.8614.86214,800
Jan 09, 202414.5514.6314.2514.6114.6165,200
Jan 08, 202414.6814.6914.3514.5114.51158,100
Jan 05, 202414.4914.7114.3414.7014.7076,000
Jan 04, 202414.4114.7114.2514.4614.46221,800
Jan 03, 202414.7714.7714.3614.4214.42129,700
Jan 02, 202415.1715.1814.7314.7514.75124,900
Dec 29, 202315.1615.2314.9615.1615.16149,500
Dec 28, 202315.1715.3115.0615.0915.09143,900
Dec 27, 202315.0615.3515.0615.1715.1770,100
Dec 22, 202315.1115.4115.0815.1815.18104,900
Dec 21, 202315.0915.3914.9915.2115.2191,800
Dec 20, 202315.1115.2514.8614.8914.89278,700
Dec 19, 202314.6315.1614.6315.1415.14167,700
Dec 18, 202314.2414.7014.2414.6214.62216,400
Dec 15, 202313.9614.1913.9114.1814.18378,000
Dec 14, 202314.2514.3513.8514.0314.03472,000
Dec 13, 202314.1114.4314.1114.3014.30234,400
Dec 12, 202314.2114.2113.9614.1214.12156,600
Dec 11, 202314.2814.3213.8514.2814.28237,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...