Mattr Corp. (TSX:MATR)
Canada
· Delayed Price · Currency is CAD 12.11
+0.38 (3.24%)
Jun 26, 2025, 4:00 PM EDT
Mattr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 11.79 | 12.17 | 11.79 | 12.11 | 12.11 | 3.24% | 303,501 |
| Jun 25, 2025 | 11.80 | 11.85 | 11.65 | 11.73 | 11.73 | -0.85% | 156,800 |
| Jun 24, 2025 | 11.35 | 12.08 | 11.35 | 11.83 | 11.83 | 4.60% | 213,100 |
| Jun 23, 2025 | 11.90 | 12.20 | 11.30 | 11.31 | 11.31 | -5.12% | 206,434 |
| Jun 20, 2025 | 11.63 | 12.18 | 11.63 | 11.92 | 11.92 | 3.38% | 290,116 |
| Jun 19, 2025 | 11.60 | 11.72 | 11.47 | 11.53 | 11.53 | -0.95% | 76,809 |
| Jun 18, 2025 | 11.40 | 11.73 | 11.40 | 11.64 | 11.64 | 2.19% | 148,200 |
| Jun 17, 2025 | 11.44 | 11.80 | 11.34 | 11.39 | 11.39 | 1.24% | 181,900 |
| Jun 16, 2025 | 11.57 | 11.71 | 10.98 | 11.25 | 11.25 | -1.14% | 145,046 |
| Jun 13, 2025 | 11.26 | 11.49 | 10.99 | 11.38 | 11.38 | 1.52% | 233,400 |
| Jun 12, 2025 | 10.93 | 11.25 | 10.90 | 11.21 | 11.21 | 2.00% | 458,020 |
| Jun 11, 2025 | 10.73 | 11.02 | 10.68 | 10.99 | 10.99 | 2.52% | 276,937 |
| Jun 10, 2025 | 10.34 | 10.73 | 10.31 | 10.72 | 10.72 | 5.00% | 212,400 |
| Jun 9, 2025 | 9.93 | 10.26 | 9.85 | 10.21 | 10.21 | 3.76% | 312,720 |
| Jun 6, 2025 | 9.69 | 9.88 | 9.66 | 9.84 | 9.84 | 1.86% | 88,927 |
| Jun 5, 2025 | 9.85 | 10.05 | 9.65 | 9.66 | 9.66 | -2.33% | 111,903 |
| Jun 4, 2025 | 9.81 | 9.93 | 9.70 | 9.89 | 9.89 | 0.61% | 206,100 |
| Jun 3, 2025 | 9.50 | 9.92 | 9.50 | 9.83 | 9.83 | 2.08% | 277,500 |
| Jun 2, 2025 | 9.51 | 9.67 | 9.40 | 9.63 | 9.63 | 2.01% | 171,600 |
| May 30, 2025 | 9.50 | 9.55 | 9.34 | 9.44 | 9.44 | -1.56% | 2,962,527 |
| 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 |