Skip to main content
Mattr Corp. (TSX: MATR)
Canada flag Canada · Delayed Price · Currency is CAD
12.54
-0.16 (-1.26%)
Dec 20, 2024, 4:00 PM EST

Mattr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202412.5512.6712.4912.5412.54-1.26%355,865
Dec 19, 202412.7613.0112.7012.7012.70-0.24%199,900
Dec 18, 202413.2613.5312.6212.7312.73-3.63%332,346
Dec 17, 202413.3513.4813.2013.2113.21-1.64%243,420
Dec 16, 202413.2713.5813.2613.4313.431.21%249,600
Dec 13, 202413.7113.8013.2313.2713.27-2.86%220,804
Dec 12, 202413.6113.8213.4413.6613.66-0.87%209,328
Dec 11, 202413.6713.8613.4613.7813.782.00%225,922
Dec 10, 202413.2013.6513.2013.5113.512.19%168,715
Dec 9, 202413.5013.6913.2013.2213.22-2.72%344,726
Dec 6, 202413.8814.0713.5913.5913.59-1.88%288,900
Dec 5, 202413.6413.9813.5313.8513.851.02%209,815
Dec 4, 202413.7114.2213.5813.7113.710.37%362,700
Dec 3, 202413.1313.8012.8513.6613.664.27%404,736
Dec 2, 202412.9413.1912.6213.1013.101.39%421,900
Nov 29, 202412.8512.9212.7512.9212.920.08%196,819
Nov 28, 202412.8613.0112.8312.9112.910.31%148,927
Nov 27, 202413.0113.1312.8512.8712.87-1.08%288,100
Nov 26, 202413.1113.2812.9913.0113.01-1.14%275,103
Nov 25, 202413.5013.5813.1413.1613.16-2.16%677,400
Nov 22, 202413.5913.7713.4413.4513.45-1.03%252,917
Nov 21, 202413.5714.0513.5313.5913.590.67%350,800
Nov 20, 202413.0313.6213.0113.5013.502.66%299,234
Nov 19, 202413.0313.3213.0013.1513.15-203,633
Nov 18, 202413.3813.4812.9313.1513.15-4.57%431,832
Nov 15, 202413.8414.2013.6113.7813.78-3.09%555,910
Nov 14, 202415.1815.5013.9014.2214.22-10.06%1,007,900
Nov 13, 202416.2516.3715.6715.8115.81-2.83%463,849
Nov 12, 202416.1016.4815.9616.2716.271.06%428,425
Nov 11, 202415.9116.3115.7016.1016.104.61%1,089,646
Nov 8, 202414.1016.5714.0915.3915.3917.57%960,624
Nov 7, 202413.0113.3513.0113.0913.090.23%276,500
Nov 6, 202412.7513.1512.7113.0613.063.90%634,515
Nov 5, 202412.4312.6812.3412.5712.571.21%534,410
Nov 4, 202412.2012.5412.2012.4212.422.64%315,800
Nov 1, 202412.2012.2912.0912.1012.10-0.41%347,300
Oct 31, 202412.1012.2412.0312.1512.15-258,710
Oct 30, 202412.1712.4812.1512.1512.15-0.25%227,500
Oct 29, 202412.2812.3512.1012.1812.18-1.46%175,439
Oct 28, 202412.0012.3612.0012.3612.362.57%373,600
Oct 25, 202412.1012.3012.0412.0512.05-0.41%207,600
Oct 24, 202412.2112.2612.0512.1012.10-0.82%341,800
Oct 23, 202412.2112.3812.1012.2012.200.49%243,808
Oct 22, 202412.3112.3812.0912.1412.14-1.54%282,107
Oct 21, 202412.2012.5112.2012.3312.330.65%355,300
Oct 18, 202412.3012.3312.1412.2512.25-0.65%285,800
Oct 17, 202412.5012.5512.3112.3312.33-1.36%439,818
Oct 16, 202412.5112.6912.3612.5012.500.16%132,300
Oct 15, 202412.5112.8312.3512.4812.48-0.32%290,000
Oct 11, 202412.8012.8112.4612.5212.52-1.73%380,520
Oct 10, 202412.7912.9112.5612.7412.742.17%429,905
Oct 9, 202412.4712.9512.4412.4712.47-0.32%433,400
Oct 8, 202413.7613.7612.3912.5112.51-10.52%863,207
Oct 7, 202414.5214.7413.8813.9813.98-3.45%518,400
Oct 4, 202414.3314.5814.2514.4814.482.04%259,546
Oct 3, 202414.2614.3014.0614.1914.19-0.35%343,739
Oct 2, 202414.3214.3714.1114.2414.240.14%111,900
Oct 1, 202414.1014.2413.9814.2214.220.28%166,800
Sep 30, 202414.1814.2513.9814.1814.18-270,107
Sep 27, 202414.3514.4214.1314.1814.18-0.14%247,800
Sep 26, 202414.2514.3014.0014.2014.20-1.39%236,341
Sep 25, 202414.5614.6414.3414.4014.40-1.50%129,701
Sep 24, 202414.7814.9614.6014.6214.62-1.02%79,007
Sep 23, 202414.5814.8114.5614.7714.770.75%760,029
Sep 20, 202414.8414.8414.5114.6614.66-0.34%312,405
Sep 19, 202414.9814.9814.5914.7114.71-0.14%126,900
Sep 18, 202414.6814.9014.4414.7314.730.55%206,800
Sep 17, 202414.3114.7614.2014.6514.652.45%288,937
Sep 16, 202413.9314.4313.9314.3014.302.95%175,901
Sep 13, 202414.2214.2213.7313.8913.89-1.28%278,501
Sep 12, 202414.3414.4314.0714.0714.07-1.61%166,910
Sep 11, 202414.5114.5414.1814.3014.30-1.99%247,700
Sep 10, 202414.5814.6314.3814.5914.590.27%109,324
Sep 9, 202414.4314.7814.4314.5514.550.34%122,200
Sep 6, 202414.9015.0114.3714.5014.50-2.68%190,230
Sep 5, 202415.0915.0914.7014.9014.90-0.53%158,822
Sep 4, 202415.0015.1214.9314.9814.98-0.20%214,722
Sep 3, 202415.4015.5615.0115.0115.01-3.97%147,200
Aug 30, 202415.0515.6815.0515.6315.632.22%408,900
Aug 29, 202415.1915.4315.1715.2915.291.12%58,100
Aug 28, 202415.0915.1714.8215.1215.12-1.05%96,825
Aug 27, 202415.4015.4815.1815.2815.28-1.36%83,041
Aug 26, 202415.2215.5015.2215.4915.491.77%162,320
Aug 23, 202414.7715.4214.7715.2215.222.28%119,500
Aug 22, 202414.6915.0014.6714.8814.880.54%157,705
Aug 21, 202414.7515.0114.7514.8014.800.82%131,530
Aug 20, 202414.7514.9014.5114.6814.68-0.94%118,508
Aug 19, 202414.7815.1614.7814.8214.82-0.07%115,700
Aug 16, 202415.0315.0814.7714.8314.83-2.11%194,600
Aug 15, 202414.6515.2814.6515.1515.152.36%163,314
Aug 14, 202414.7815.0114.6114.8014.80-158,300
Aug 13, 202414.5815.2614.5814.8014.800.41%265,132
Aug 12, 202416.0016.0214.6714.7414.74-8.45%371,400
Aug 9, 202415.5016.2014.7516.1016.10-5.63%672,400
Aug 8, 202416.5617.2716.5017.0617.063.14%51,537
Aug 7, 202416.9317.1016.5216.5416.54-1.31%87,000
Aug 6, 202417.0017.1416.7516.7616.76-1.41%99,400
Aug 2, 202417.0717.2316.8117.0017.00-1.39%83,714
Aug 1, 202417.3717.6817.1217.2417.24-1.77%100,600
Jul 31, 202417.2617.6717.2517.5517.551.45%52,908