Mattr Corp. (TSX:MATR)
Canada · Delayed Price · Currency is CAD 8.34
-0.16 (-1.88%)
At close: Mar 3, 2026
Mattr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.37 | 8.46 | 8.15 | 8.34 | 8.34 | -1.88% | 209,144 |
| Mar 2, 2026 | 8.41 | 8.57 | 8.38 | 8.50 | 8.50 | -0.47% | 203,987 |
| Feb 27, 2026 | 8.61 | 8.61 | 8.45 | 8.54 | 8.54 | -1.16% | 110,079 |
| Feb 26, 2026 | 8.62 | 8.68 | 8.57 | 8.64 | 8.64 | - | 87,903 |
| Feb 25, 2026 | 8.77 | 8.85 | 8.56 | 8.64 | 8.64 | -2.37% | 211,916 |
| Feb 24, 2026 | 8.65 | 8.92 | 8.61 | 8.85 | 8.85 | 1.72% | 121,554 |
| Feb 23, 2026 | 8.97 | 9.04 | 8.62 | 8.70 | 8.70 | -3.55% | 172,402 |
| Feb 20, 2026 | 9.24 | 9.24 | 8.93 | 9.02 | 9.02 | -1.31% | 116,231 |
| Feb 19, 2026 | 9.00 | 9.25 | 9.00 | 9.14 | 9.14 | 2.01% | 109,420 |
| Feb 18, 2026 | 8.96 | 9.14 | 8.95 | 8.96 | 8.96 | -0.22% | 76,277 |
| Feb 17, 2026 | 9.15 | 9.27 | 8.79 | 8.98 | 8.98 | -2.39% | 142,200 |
| Feb 13, 2026 | 8.80 | 9.22 | 8.80 | 9.20 | 9.20 | 4.19% | 242,308 |
| Feb 12, 2026 | 9.20 | 9.24 | 8.79 | 8.83 | 8.83 | -3.18% | 122,051 |
| Feb 11, 2026 | 9.31 | 9.44 | 9.06 | 9.12 | 9.12 | -2.04% | 250,640 |
| Feb 10, 2026 | 9.34 | 9.39 | 9.24 | 9.31 | 9.31 | -0.43% | 142,314 |
| Feb 9, 2026 | 9.33 | 9.40 | 9.24 | 9.35 | 9.35 | -0.11% | 122,370 |
| Feb 6, 2026 | 9.13 | 9.37 | 9.13 | 9.36 | 9.36 | 2.63% | 200,965 |
| Feb 5, 2026 | 9.00 | 9.28 | 8.92 | 9.12 | 9.12 | 2.13% | 467,807 |
| Feb 4, 2026 | 8.64 | 8.99 | 8.64 | 8.93 | 8.93 | 4.08% | 247,230 |
| Feb 3, 2026 | 8.41 | 8.65 | 8.40 | 8.58 | 8.58 | 2.26% | 271,537 |
| Feb 2, 2026 | 8.15 | 8.44 | 8.06 | 8.39 | 8.39 | 2.07% | 192,433 |
| Jan 30, 2026 | 8.07 | 8.24 | 8.02 | 8.22 | 8.22 | 1.86% | 267,712 |
| Jan 29, 2026 | 8.12 | 8.18 | 7.89 | 8.07 | 8.07 | -0.62% | 255,877 |
| Jan 28, 2026 | 8.28 | 8.30 | 7.96 | 8.12 | 8.12 | -1.46% | 350,247 |
| Jan 27, 2026 | 8.32 | 8.35 | 8.20 | 8.24 | 8.24 | -0.84% | 315,160 |
| Jan 26, 2026 | 8.31 | 8.39 | 8.21 | 8.31 | 8.31 | 0.48% | 204,722 |
| Jan 23, 2026 | 8.25 | 8.32 | 8.20 | 8.27 | 8.27 | 0.24% | 180,367 |
| Jan 22, 2026 | 8.28 | 8.28 | 8.12 | 8.25 | 8.25 | 0.73% | 191,428 |
| Jan 21, 2026 | 8.28 | 8.28 | 8.12 | 8.19 | 8.19 | 0.61% | 213,199 |
| Jan 20, 2026 | 8.37 | 8.38 | 8.09 | 8.14 | 8.14 | -2.51% | 169,263 |
| Jan 19, 2026 | 8.38 | 8.38 | 8.29 | 8.35 | 8.35 | - | 41,930 |
| Jan 16, 2026 | 8.33 | 8.42 | 8.16 | 8.35 | 8.35 | 0.72% | 122,283 |
| Jan 15, 2026 | 8.36 | 8.55 | 8.23 | 8.29 | 8.29 | -1.31% | 260,148 |
| Jan 14, 2026 | 8.28 | 8.45 | 8.14 | 8.40 | 8.40 | 1.82% | 302,291 |
| Jan 13, 2026 | 8.28 | 8.40 | 8.20 | 8.25 | 8.25 | -0.60% | 220,978 |
| Jan 12, 2026 | 7.95 | 8.30 | 7.92 | 8.30 | 8.30 | 3.88% | 590,038 |
| Jan 9, 2026 | 7.93 | 8.00 | 7.78 | 7.99 | 7.99 | 0.76% | 156,949 |
| Jan 8, 2026 | 7.72 | 7.95 | 7.72 | 7.93 | 7.93 | 1.93% | 255,142 |
| Jan 7, 2026 | 7.77 | 7.84 | 7.69 | 7.78 | 7.78 | 0.13% | 159,436 |
| Jan 6, 2026 | 7.75 | 7.95 | 7.75 | 7.77 | 7.77 | -0.13% | 126,603 |
| Jan 5, 2026 | 7.99 | 8.04 | 7.69 | 7.78 | 7.78 | -1.39% | 245,750 |
| Jan 2, 2026 | 7.92 | 7.95 | 7.83 | 7.89 | 7.89 | -1.13% | 52,004 |
| Dec 31, 2025 | 7.89 | 7.98 | 7.72 | 7.98 | 7.98 | 0.63% | 184,461 |
| Dec 30, 2025 | 8.06 | 8.15 | 7.91 | 7.93 | 7.93 | -1.73% | 286,313 |
| Dec 29, 2025 | 7.91 | 8.13 | 7.91 | 8.07 | 8.07 | 0.62% | 239,721 |
| Dec 24, 2025 | 7.95 | 8.04 | 7.86 | 8.02 | 8.02 | 1.01% | 145,790 |
| Dec 23, 2025 | 7.72 | 7.94 | 7.72 | 7.94 | 7.94 | 2.19% | 104,001 |
| Dec 22, 2025 | 7.66 | 7.86 | 7.66 | 7.77 | 7.77 | 0.91% | 133,939 |
| Dec 19, 2025 | 7.90 | 7.90 | 7.67 | 7.70 | 7.70 | -1.79% | 159,325 |
| Dec 18, 2025 | 7.89 | 7.95 | 7.83 | 7.84 | 7.84 | -0.51% | 104,085 |