tiprankstipranks
Mattr Corp. (TSE:MATR)
TSX:MATR
Canadian Market
MATR
Mattr
RESEARCH TOOLSreports
Want to see TSE:MATR full AI Analyst Report?

Mattr (MATR) Historical Prices

211 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 24, 2026
9.64
9.68
9.37
9.65
9.65
+0.73%
170,930
0.96
Apr 23, 2026
9.54
9.74
9.52
9.58
9.58
+0.52%
115,528
0.65
Apr 22, 2026
9.40
9.63
9.40
9.53
9.53
+1.28%
127,925
0.71
Apr 21, 2026
9.35
9.55
9.33
9.41
9.41
+0.43%
117,592
0.65
Apr 20, 2026
9.28
9.44
9.20
9.37
9.37
+0.11%
76,500
0.42
Apr 17, 2026
9.90
9.90
9.32
9.36
9.36
-4.29%
232,011
1.27
Apr 16, 2026
9.64
9.88
9.63
9.78
9.78
+1.77%
276,046
1.55
Apr 15, 2026
9.53
9.68
9.44
9.61
9.61
-0.31%
209,789
1.19
Apr 14, 2026
9.14
9.68
9.00
9.64
9.64
+4.67%
434,748
2.50
Apr 13, 2026
9.41
9.45
9.19
9.21
9.21
-2.13%
75,705
0.43
Apr 10, 2026
9.23
9.54
9.17
9.41
9.41
+2.39%
226,182
1.27
Apr 09, 2026
9.22
9.23
9.05
9.19
9.19
-0.33%
209,639
1.14
Apr 08, 2026
9.01
9.23
9.00
9.22
9.22
+2.44%
108,404
0.59
Apr 07, 2026
9.02
9.06
8.94
9.00
9.00
-0.44%
87,620
0.47
Apr 06, 2026
8.98
9.11
8.88
9.04
9.04
+1.12%
82,646
0.44
Apr 03, 2026
8.86
9.10
8.85
8.94
8.94
0.00%
0
0.00
Apr 02, 2026
8.86
9.10
8.85
8.94
8.94
0.00%
87,963
0.46
Apr 01, 2026
9.06
9.11
8.75
8.94
8.94
-1.76%
127,123
0.66
Mar 31, 2026
9.04
9.21
8.90
9.10
9.10
+2.36%
221,508
1.18
Mar 30, 2026
9.03
9.12
8.76
8.89
8.89
-0.78%
217,316
1.16
Mar 27, 2026
8.80
9.09
8.78
8.96
8.96
+1.13%
133,440
0.70
Mar 26, 2026
8.92
9.05
8.82
8.86
8.86
-2.53%
127,419
0.66
Mar 25, 2026
8.89
9.15
8.81
9.09
9.09
+2.48%
94,399
0.50
Mar 24, 2026
8.95
9.08
8.83
8.87
8.87
-0.22%
78,944
0.42
Mar 23, 2026
8.85
9.07
8.79
8.89
8.89
-0.34%
69,534
0.37
Mar 20, 2026
9.11
9.11
8.78
8.92
8.92
-1.22%
119,845
0.63
Mar 19, 2026
8.98
9.14
8.93
9.03
9.03
+0.22%
128,860
0.68
Mar 18, 2026
8.97
9.30
8.97
9.01
9.01
+0.67%
158,765
0.83
Mar 17, 2026
9.10
9.23
8.80
8.95
8.95
-1.21%
131,066
0.69
Mar 16, 2026
8.84
9.14
8.73
9.06
9.06
+2.26%
246,053
1.28
Mar 13, 2026
8.86
9.87
8.73
8.86
8.86
+8.18%
493,974
2.65
Mar 12, 2026
8.19
8.24
8.12
8.19
8.19
-0.85%
266,258
1.44
Mar 11, 2026
8.25
8.30
8.18
8.26
8.26
-0.12%
296,438
1.62
Mar 10, 2026
8.35
8.47
8.25
8.27
8.27
-1.19%
277,530
1.53
Mar 09, 2026
8.16
8.40
8.09
8.37
8.37
+2.20%
171,374
0.95
Mar 06, 2026
8.19
8.29
8.04
8.19
8.19
-0.85%
178,416
0.99
Mar 05, 2026
8.23
8.31
8.19
8.26
8.26
-0.96%
121,141
0.67
Mar 04, 2026
8.45
8.45
8.26
8.34
8.34
0.00%
43,854
0.24
Mar 03, 2026
8.37
8.46
8.15
8.34
8.34
-1.88%
209,144
1.13
Mar 02, 2026
8.41
8.57
8.38
8.50
8.50
-0.47%
203,987
1.08
Feb 27, 2026
8.61
8.61
8.45
8.54
8.54
-1.16%
110,079
0.58
Feb 26, 2026
8.62
8.68
8.57
8.64
8.64
0.00%
87,903
0.46
Feb 25, 2026
8.77
8.85
8.56
8.64
8.64
-2.37%
211,916
1.10
Feb 24, 2026
8.65
8.92
8.61
8.85
8.85
+1.72%
121,554
0.64
Feb 23, 2026
8.97
9.04
8.62
8.70
8.70
-3.55%
172,402
0.90
Feb 20, 2026
9.24
9.24
8.93
9.02
9.02
-1.31%
116,231
0.59
Feb 19, 2026
9.00
9.25
9.00
9.14
9.14
+2.01%
109,420
0.54
Feb 18, 2026
8.96
9.14
8.95
8.96
8.96
-0.22%
76,277
0.35
Feb 17, 2026
9.15
9.27
8.79
8.98
8.98
-2.39%
142,200
0.63
Feb 16, 2026
8.80
9.22
8.80
9.20
9.20
0.00%
0
0.00
Rows:
50