Mattr Corp. (TSX:MATR)
Canada
· Delayed Price · Currency is CAD 9.48
-0.11 (-1.15%)
May 30, 2025, 3:00 PM EDT
Mattr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.50 | 9.53 | 9.34 | 9.50 | 9.50 | -0.94% | 123,039 |
| May 29, 2025 | 9.56 | 9.80 | 9.45 | 9.59 | 9.59 | -1.13% | 239,000 |
| May 28, 2025 | 9.75 | 9.97 | 9.64 | 9.70 | 9.70 | - | 283,800 |
| May 27, 2025 | 9.33 | 9.71 | 9.24 | 9.70 | 9.70 | 3.85% | 167,100 |
| May 26, 2025 | 9.54 | 9.64 | 9.32 | 9.34 | 9.34 | -2.30% | 122,442 |
| May 23, 2025 | 9.04 | 9.57 | 9.04 | 9.56 | 9.56 | 5.05% | 210,028 |
| May 22, 2025 | 9.13 | 9.25 | 8.92 | 9.10 | 9.10 | -0.98% | 188,800 |
| May 21, 2025 | 9.45 | 9.64 | 9.18 | 9.19 | 9.19 | -2.65% | 357,300 |
| May 20, 2025 | 10.88 | 10.88 | 9.41 | 9.44 | 9.44 | -5.51% | 336,900 |
| May 16, 2025 | 10.65 | 10.65 | 9.90 | 9.99 | 9.99 | -3.57% | 320,300 |
| May 15, 2025 | 10.98 | 10.98 | 10.25 | 10.36 | 10.36 | -7.83% | 362,306 |
| May 14, 2025 | 11.15 | 11.29 | 10.90 | 11.24 | 11.24 | 0.54% | 548,000 |
| May 13, 2025 | 10.91 | 11.24 | 10.91 | 11.18 | 11.18 | 2.10% | 348,300 |
| May 12, 2025 | 10.77 | 11.15 | 10.67 | 10.95 | 10.95 | 3.69% | 396,200 |
| May 9, 2025 | 10.31 | 10.67 | 10.31 | 10.56 | 10.56 | 2.03% | 154,600 |
| May 8, 2025 | 10.29 | 10.49 | 10.28 | 10.35 | 10.35 | 0.98% | 138,218 |
| May 7, 2025 | 9.93 | 10.28 | 9.91 | 10.25 | 10.25 | 3.02% | 135,200 |
| May 6, 2025 | 9.84 | 9.99 | 9.77 | 9.95 | 9.95 | 0.71% | 122,800 |
| May 5, 2025 | 10.03 | 10.03 | 9.88 | 9.88 | 9.88 | -2.08% | 172,000 |
| May 2, 2025 | 9.86 | 10.11 | 9.86 | 10.09 | 10.09 | 2.54% | 90,546 |
| May 1, 2025 | 9.40 | 9.90 | 9.40 | 9.84 | 9.84 | 3.36% | 146,426 |
| Apr 30, 2025 | 9.60 | 9.89 | 9.45 | 9.52 | 9.52 | -3.35% | 214,126 |
| Apr 29, 2025 | 9.50 | 9.91 | 9.50 | 9.85 | 9.85 | 2.93% | 137,300 |
| Apr 28, 2025 | 9.77 | 9.95 | 9.55 | 9.57 | 9.57 | -3.14% | 209,500 |
| Apr 25, 2025 | 9.40 | 9.92 | 9.40 | 9.88 | 9.88 | 4.33% | 197,735 |
| Apr 24, 2025 | 9.51 | 9.77 | 9.47 | 9.47 | 9.47 | -1.87% | 161,802 |
| Apr 23, 2025 | 9.41 | 9.86 | 9.41 | 9.65 | 9.65 | 2.33% | 122,100 |
| Apr 22, 2025 | 9.52 | 9.57 | 9.31 | 9.43 | 9.43 | 1.62% | 125,100 |
| Apr 21, 2025 | 9.08 | 9.35 | 9.08 | 9.28 | 9.28 | -0.11% | 115,233 |
| Apr 17, 2025 | 9.34 | 9.56 | 9.26 | 9.29 | 9.29 | -0.54% | 125,000 |
| Apr 16, 2025 | 9.36 | 9.58 | 9.29 | 9.34 | 9.34 | -1.89% | 125,100 |
| Apr 15, 2025 | 9.51 | 9.62 | 9.48 | 9.52 | 9.52 | 0.95% | 82,635 |
| Apr 14, 2025 | 9.64 | 9.66 | 9.41 | 9.43 | 9.43 | -0.63% | 114,800 |
| Apr 11, 2025 | 9.09 | 9.51 | 9.00 | 9.49 | 9.49 | 4.40% | 114,600 |
| Apr 10, 2025 | 9.62 | 9.88 | 9.02 | 9.09 | 9.09 | -8.46% | 297,300 |
| Apr 9, 2025 | 9.06 | 10.00 | 8.97 | 9.93 | 9.93 | 9.60% | 375,009 |
| Apr 8, 2025 | 9.87 | 9.87 | 9.02 | 9.06 | 9.06 | -3.62% | 366,400 |
| Apr 7, 2025 | 8.47 | 9.89 | 8.47 | 9.40 | 9.40 | -3.59% | 636,900 |
| Apr 4, 2025 | 10.48 | 10.48 | 9.09 | 9.75 | 9.75 | -9.97% | 385,430 |
| Apr 3, 2025 | 10.62 | 10.90 | 10.56 | 10.83 | 10.83 | -1.81% | 399,806 |
| Apr 2, 2025 | 10.50 | 11.05 | 10.46 | 11.03 | 11.03 | 4.06% | 284,300 |
| Apr 1, 2025 | 10.14 | 10.61 | 10.14 | 10.60 | 10.60 | 3.52% | 106,613 |
| Mar 31, 2025 | 10.29 | 10.40 | 10.23 | 10.24 | 10.24 | -1.63% | 155,100 |
| Mar 28, 2025 | 10.32 | 10.65 | 10.32 | 10.41 | 10.41 | -1.05% | 139,100 |
| Mar 27, 2025 | 10.59 | 10.64 | 10.36 | 10.52 | 10.52 | -1.13% | 238,920 |
| Mar 26, 2025 | 10.91 | 10.96 | 10.56 | 10.64 | 10.64 | -1.94% | 194,441 |
| Mar 25, 2025 | 10.91 | 10.91 | 10.73 | 10.85 | 10.85 | -0.18% | 175,444 |
| Mar 24, 2025 | 10.86 | 11.06 | 10.76 | 10.87 | 10.87 | 0.37% | 241,326 |
| Mar 21, 2025 | 10.94 | 10.94 | 10.43 | 10.83 | 10.83 | 0.19% | 2,047,500 |
| Mar 20, 2025 | 10.89 | 10.92 | 10.44 | 10.81 | 10.81 | -0.73% | 300,700 |