Mattr Corp. (TSX:MATR)
Canada flag Canada · Delayed Price · Currency is CAD
11.59
-0.04 (-0.34%)
Sep 5, 2025, 4:00 PM EDT

Mattr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202511.7811.7811.3911.5911.59-0.34%141,503
Sep 4, 202511.5011.7711.4811.6311.631.13%250,100
Sep 3, 202511.4911.6611.3811.5011.50-0.26%186,800
Sep 2, 202511.2911.5511.2911.5311.530.52%139,200
Aug 29, 202511.6311.6611.3711.4711.47-0.61%153,500
Aug 28, 202511.5011.8111.3011.5411.542.03%238,829
Aug 27, 202511.0711.4111.0211.3111.311.62%185,930
Aug 26, 202511.1311.3611.0411.1311.130.63%269,900
Aug 25, 202511.1411.4711.0011.0611.06-0.72%372,202
Aug 22, 202510.9411.2810.7711.1411.143.63%222,109
Aug 21, 202510.4010.8510.4010.7510.752.77%198,000
Aug 20, 202510.6410.8310.4410.4610.46-2.06%202,000
Aug 19, 202510.9811.2710.6810.6810.68-1.93%378,400
Aug 18, 202510.2911.0010.2910.8910.896.66%316,120
Aug 15, 20259.9410.449.9310.2110.211.29%566,900
Aug 14, 202510.9811.199.8310.0810.08-16.28%902,144
Aug 13, 202512.0212.3711.9812.0412.04-0.82%685,611
Aug 12, 202511.9512.1811.9312.1412.141.34%327,500
Aug 11, 202512.0912.2311.8811.9811.98-1.24%358,219
Aug 8, 202512.2212.2211.9712.1312.130.33%255,900
Aug 7, 202512.4512.6112.0012.0912.09-3.20%257,400
Aug 6, 202512.7412.7412.2912.4912.49-0.64%108,200
Aug 5, 202512.1212.6212.0512.5712.572.86%139,124
Aug 1, 202512.2212.2411.8612.2212.22-0.57%132,335
Jul 31, 202512.3712.5712.1712.2912.290.08%272,600
Jul 30, 202512.5412.5412.2112.2812.28-1.52%162,500
Jul 29, 202512.7912.7912.3912.4712.47-2.73%174,035
Jul 28, 202512.3612.8312.3612.8212.823.72%235,929
Jul 25, 202512.4212.5112.3112.3612.36-0.56%181,145
Jul 24, 202512.6012.6012.4012.4312.43-0.48%85,245
Jul 23, 202512.8812.8812.4812.4912.49-2.12%119,400
Jul 22, 202512.6212.8512.5512.7612.761.51%206,223
Jul 21, 202512.9012.9012.5512.5712.57-1.87%66,600
Jul 18, 202512.8412.9212.7012.8112.81-0.31%148,331
Jul 17, 202512.8812.9512.7612.8512.850.39%190,600
Jul 16, 202512.6312.9212.6312.8012.800.87%110,300
Jul 15, 202512.6612.8912.6112.6912.690.71%252,200
Jul 14, 202512.5312.6912.4012.6012.600.80%75,423
Jul 11, 202512.4612.6112.2312.5012.50-0.24%84,400
Jul 10, 202512.2912.6412.2912.5312.530.56%52,732
Jul 9, 202512.6612.7912.4112.4612.46-1.19%96,849
Jul 8, 202512.5812.9012.5612.6112.610.16%345,625
Jul 7, 202512.5312.8512.3612.5912.590.88%275,100
Jul 4, 202512.5412.6912.4012.4812.48-0.32%70,400
Jul 3, 202512.5812.6912.2912.5212.52-1.65%241,600
Jul 2, 202512.1912.8812.1512.7312.736.00%702,621
Jun 30, 202511.9612.4011.9512.0112.01-0.17%261,814
Jun 27, 202512.1012.3911.9712.0312.03-0.66%293,000
Jun 26, 202511.7912.1711.7912.1112.113.24%303,501
Jun 25, 202511.8011.8511.6511.7311.73-0.85%156,800