tiprankstipranks
Trending News
More News >
Mattr Corp. (TSE:MATR)
:MATR
Canadian Market

Mattr (MATR) Historical Prices

Compare
184 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
9.69
9.88
9.66
9.84
9.84
+1.86%
88,927
0.28
Jun 05, 2025
9.85
10.05
9.65
9.66
9.66
-2.33%
111,903
0.35
Jun 04, 2025
9.81
9.93
9.70
9.89
9.89
+0.61%
206,059
0.64
Jun 03, 2025
9.50
9.92
9.50
9.83
9.83
+2.08%
277,485
0.86
Jun 02, 2025
9.51
9.67
9.40
9.63
9.63
+2.01%
171,582
0.53
May 30, 2025
9.50
9.55
9.34
9.44
9.44
-1.56%
2,962,527
10.19
May 29, 2025
9.56
9.80
9.45
9.59
9.59
-1.13%
238,985
0.81
May 28, 2025
9.75
9.97
9.64
9.70
9.70
0.00%
283,752
0.96
May 27, 2025
9.33
9.71
9.25
9.70
9.70
+3.85%
167,096
0.56
May 26, 2025
9.54
9.64
9.32
9.34
9.34
-2.30%
122,442
0.41
May 23, 2025
9.04
9.57
9.04
9.56
9.56
+5.05%
210,028
0.71
May 22, 2025
9.13
9.25
8.92
9.10
9.10
-0.98%
188,793
0.63
May 21, 2025
9.45
9.64
9.18
9.19
9.19
-2.65%
357,264
1.22
May 20, 2025
10.88
10.88
9.41
9.44
9.44
-5.51%
336,889
1.16
May 16, 2025
10.65
10.65
9.90
9.99
9.99
-3.57%
320,261
1.12
May 15, 2025
10.98
10.98
10.25
10.36
10.36
-7.83%
362,306
1.27
May 14, 2025
11.15
11.29
10.90
11.24
11.24
+0.54%
547,967
1.95
May 13, 2025
10.91
11.24
10.91
11.18
11.18
+2.10%
348,253
1.25
May 12, 2025
10.77
11.15
10.67
10.95
10.95
+3.69%
396,195
1.44
May 09, 2025
10.31
10.67
10.31
10.56
10.56
+2.03%
154,596
0.56
May 08, 2025
10.29
10.49
10.28
10.35
10.35
+0.98%
138,218
0.50
May 07, 2025
9.93
10.28
9.91
10.25
10.25
+3.02%
135,189
0.48
May 06, 2025
9.84
9.99
9.77
9.95
9.95
+0.71%
122,793
0.43
May 05, 2025
10.03
10.03
9.88
9.88
9.88
-2.08%
171,958
0.60
May 02, 2025
9.86
10.11
9.86
10.09
10.09
+2.54%
90,546
0.31
May 01, 2025
9.40
9.90
9.40
9.84
9.84
+3.36%
146,426
0.49
Apr 30, 2025
9.60
9.89
9.45
9.52
9.52
-3.35%
214,126
0.72
Apr 29, 2025
9.50
9.91
9.50
9.85
9.85
+2.93%
137,296
0.46
Apr 28, 2025
9.77
9.95
9.55
9.57
9.57
-3.14%
209,468
0.71
Apr 25, 2025
9.40
9.92
9.40
9.88
9.88
+4.33%
197,735
0.67
Apr 24, 2025
9.51
9.77
9.47
9.47
9.47
-1.87%
161,802
0.55
Apr 23, 2025
9.41
9.86
9.41
9.65
9.65
+2.33%
122,055
0.41
Apr 22, 2025
9.52
9.57
9.31
9.43
9.43
+1.62%
125,056
0.42
Apr 21, 2025
9.08
9.35
9.08
9.28
9.28
-0.11%
115,233
0.39
Apr 17, 2025
9.34
9.56
9.26
9.29
9.29
-0.54%
124,974
0.42
Apr 16, 2025
9.36
9.58
9.29
9.34
9.34
-1.89%
125,095
0.42
Apr 15, 2025
9.51
9.62
9.48
9.52
9.52
+0.95%
82,635
0.28
Apr 14, 2025
9.64
9.66
9.41
9.43
9.43
-0.63%
114,757
0.39
Apr 11, 2025
9.09
9.51
9.00
9.49
9.49
+4.40%
114,575
0.38
Apr 10, 2025
9.62
9.88
9.02
9.09
9.09
-8.46%
297,254
1.00
Apr 09, 2025
9.06
10.00
8.97
9.93
9.93
+9.60%
375,009
1.28
Apr 08, 2025
9.87
9.87
9.02
9.06
9.06
-3.62%
366,358
1.26
Apr 07, 2025
8.47
9.89
8.47
9.40
9.40
-3.59%
636,881
2.25
Apr 04, 2025
10.48
10.48
9.09
9.75
9.75
-9.97%
385,430
1.37
Apr 03, 2025
10.62
10.90
10.56
10.83
10.83
-1.81%
399,806
1.43
Apr 02, 2025
10.50
11.05
10.46
11.03
11.03
+4.06%
284,298
1.03
Apr 01, 2025
10.14
10.61
10.14
10.60
10.60
+3.52%
106,613
0.38
Mar 31, 2025
10.29
10.40
10.23
10.24
10.24
-1.63%
155,068
0.55
Mar 28, 2025
10.32
10.65
10.32
10.41
10.41
-1.05%
139,079
0.49
Mar 27, 2025
10.59
10.64
10.36
10.52
10.52
-1.13%
238,920
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis