Canada markets open in 37 minutes

Real Matters Inc. (REAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.35+0.01 (+0.19%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20245.385.465.275.355.3536,600
Apr 22, 20245.495.495.285.345.3432,100
Apr 19, 20245.465.555.385.405.40100,400
Apr 18, 20245.485.585.425.455.4530,500
Apr 17, 20245.695.755.335.535.53251,900
Apr 16, 20245.735.755.675.675.6751,500
Apr 15, 20245.965.965.705.795.79144,800
Apr 12, 20245.725.845.715.835.8326,600
Apr 11, 20245.805.805.705.735.738,000
Apr 10, 20245.685.765.675.765.7618,800
Apr 09, 20245.725.795.705.755.7525,400
Apr 08, 20245.825.855.715.735.7316,900
Apr 05, 20245.695.815.655.795.7916,300
Apr 04, 20245.915.915.685.685.6849,200
Apr 03, 20245.825.955.775.955.9538,000
Apr 02, 20245.935.945.775.845.8437,500
Apr 01, 20246.126.125.975.995.9918,800
Mar 28, 20246.316.316.096.126.1217,000
Mar 27, 20246.046.215.986.196.1932,400
Mar 26, 20246.146.145.896.006.0033,800
Mar 25, 20246.186.196.086.146.14125,200
Mar 22, 20246.256.256.106.246.2440,300
Mar 21, 20246.196.336.176.246.2446,200
Mar 20, 20246.116.175.976.166.16143,000
Mar 19, 20246.006.156.006.146.1441,300
Mar 18, 20246.096.106.016.046.0415,000
Mar 15, 20246.096.126.006.076.07229,200
Mar 14, 20246.146.146.016.046.0421,400
Mar 13, 20246.076.256.076.166.16142,800
Mar 12, 20246.146.156.096.156.1524,900
Mar 11, 20246.276.276.096.146.1414,400
Mar 08, 20246.256.296.236.286.2814,500
Mar 07, 20246.126.286.066.256.2519,300
Mar 06, 20245.996.045.856.046.04155,700
Mar 05, 20245.955.955.805.935.93208,400
Mar 04, 20246.066.145.955.955.9520,900
Mar 01, 20245.996.085.966.016.01124,900
Feb 29, 20246.046.085.956.056.0511,600
Feb 28, 20246.136.135.806.056.0556,300
Feb 27, 20246.196.196.066.156.1512,600
Feb 26, 20246.216.256.166.216.2118,100
Feb 23, 20246.446.446.246.286.2863,900
Feb 22, 20246.606.616.366.526.5225,800
Feb 21, 20246.776.796.486.566.5619,100
Feb 20, 20246.896.896.686.766.7666,800
Feb 16, 20246.887.006.876.936.9366,000
Feb 15, 20246.666.936.666.936.9343,000
Feb 14, 20246.476.646.376.616.6137,800
Feb 13, 20246.626.626.346.366.3651,200
Feb 12, 20246.536.776.536.726.7219,600
Feb 09, 20246.466.626.366.596.59101,300
Feb 08, 20246.456.506.416.446.4412,000
Feb 07, 20246.426.566.386.506.50186,200
Feb 06, 20246.516.566.256.436.43108,400
Feb 05, 20246.546.566.506.526.5241,900
Feb 02, 20246.506.716.456.616.61122,800
Feb 01, 20246.526.776.266.506.50164,400
Jan 31, 20246.877.036.816.996.99235,300
Jan 30, 20246.676.876.676.876.8778,300
Jan 29, 20246.546.866.546.846.8425,900
Jan 26, 20246.666.856.646.806.8027,700
Jan 25, 20246.556.756.486.636.6343,700
Jan 24, 20246.466.586.436.506.5057,600
Jan 23, 20246.396.446.346.376.3746,600
Jan 22, 20246.266.376.256.326.3219,500
Jan 19, 20246.186.336.186.306.3022,300
Jan 18, 20246.156.286.136.246.24174,300
Jan 17, 20246.056.156.046.156.1515,400
Jan 16, 20246.186.186.046.146.1432,500
Jan 15, 20246.236.296.056.226.2214,200
Jan 12, 20246.166.185.996.146.1428,800
Jan 11, 20246.236.236.036.116.1115,700
Jan 10, 20246.326.406.226.256.2531,600
Jan 09, 20246.476.476.206.296.2935,200
Jan 08, 20246.216.496.216.406.40133,500
Jan 05, 20246.196.286.186.276.2744,400
Jan 04, 20246.096.246.096.206.2026,800
Jan 03, 20246.176.186.006.166.1663,800
Jan 02, 20246.166.446.166.286.2846,800
Dec 29, 20236.406.526.306.306.3014,200
Dec 28, 20236.296.546.276.436.43219,400
Dec 27, 20236.176.306.066.286.28150,600
Dec 22, 20236.266.276.156.176.1729,800
Dec 21, 20236.386.496.236.246.2438,900
Dec 20, 20236.266.406.266.306.30551,200
Dec 19, 20236.236.356.206.286.2869,800
Dec 18, 20236.256.356.206.226.2232,500
Dec 15, 20236.336.356.056.246.24131,700
Dec 14, 20236.106.496.106.316.31162,700
Dec 13, 20235.656.055.606.006.00169,300
Dec 12, 20235.635.635.545.625.629,500
Dec 11, 20235.605.635.515.595.5914,800
Dec 08, 20235.685.785.635.655.6510,400
Dec 07, 20235.755.765.625.655.6574,400
Dec 06, 20235.645.885.625.755.7563,900
Dec 05, 20235.685.775.575.605.6027,600
Dec 04, 20235.655.835.575.675.6734,400
Dec 01, 20235.495.705.455.685.6833,700
Nov 30, 20235.485.575.435.515.518,000
Nov 29, 20235.375.765.345.445.44141,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...