Mattr Corp. (TSX:MATR)
Canada
· Delayed Price · Currency is CAD 10.41
-0.11 (-1.05%)
Mar 28, 2025, 4:00 PM EST
Mattr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.32 | 10.65 | 10.32 | 10.41 | 10.41 | -1.05% | 139,079 |
| 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 |
| Mar 19, 2025 | 10.72 | 10.95 | 10.67 | 10.89 | 10.89 | 2.06% | 225,143 |
| Mar 18, 2025 | 10.67 | 10.86 | 10.48 | 10.67 | 10.67 | - | 241,117 |
| Mar 17, 2025 | 10.76 | 10.79 | 10.03 | 10.67 | 10.67 | -1.75% | 558,400 |
| Mar 14, 2025 | 9.84 | 11.00 | 9.84 | 10.86 | 10.86 | 15.16% | 768,700 |
| Mar 13, 2025 | 9.59 | 9.70 | 9.28 | 9.43 | 9.43 | -1.05% | 311,801 |
| Mar 12, 2025 | 10.20 | 10.20 | 9.29 | 9.53 | 9.53 | -5.46% | 382,100 |
| Mar 11, 2025 | 9.95 | 10.09 | 9.89 | 10.08 | 10.08 | 2.96% | 311,223 |
| Mar 10, 2025 | 9.84 | 9.84 | 9.71 | 9.79 | 9.79 | -1.61% | 293,735 |
| Mar 7, 2025 | 9.89 | 10.20 | 9.83 | 9.95 | 9.95 | 0.71% | 281,000 |
| Mar 6, 2025 | 10.00 | 10.11 | 9.85 | 9.88 | 9.88 | -2.08% | 157,000 |
| Mar 5, 2025 | 9.80 | 10.15 | 9.74 | 10.09 | 10.09 | 2.85% | 230,200 |
| Mar 4, 2025 | 9.75 | 10.01 | 9.69 | 9.81 | 9.81 | -1.70% | 404,512 |
| Mar 3, 2025 | 10.46 | 10.46 | 9.94 | 9.98 | 9.98 | -3.76% | 367,500 |
| Feb 28, 2025 | 10.09 | 10.37 | 9.93 | 10.37 | 10.37 | 2.98% | 750,400 |
| Feb 27, 2025 | 10.75 | 10.77 | 10.06 | 10.07 | 10.07 | -4.37% | 525,744 |
| Feb 26, 2025 | 10.70 | 10.89 | 10.43 | 10.53 | 10.53 | -1.86% | 364,600 |
| Feb 25, 2025 | 10.99 | 11.10 | 10.69 | 10.73 | 10.73 | -2.98% | 267,139 |
| Feb 24, 2025 | 11.23 | 11.27 | 10.98 | 11.06 | 11.06 | -1.34% | 124,400 |
| Feb 21, 2025 | 11.64 | 11.64 | 11.15 | 11.21 | 11.21 | -3.20% | 181,305 |
| Feb 20, 2025 | 11.55 | 11.61 | 11.39 | 11.58 | 11.58 | 0.26% | 172,928 |
| Feb 19, 2025 | 11.70 | 11.70 | 11.55 | 11.55 | 11.55 | -1.28% | 133,431 |
| Feb 18, 2025 | 11.65 | 11.91 | 11.55 | 11.70 | 11.70 | 0.86% | 124,808 |
| Feb 14, 2025 | 11.85 | 11.93 | 11.58 | 11.60 | 11.60 | -1.61% | 97,841 |
| Feb 13, 2025 | 11.60 | 12.02 | 11.60 | 11.79 | 11.79 | 1.90% | 227,646 |
| Feb 12, 2025 | 11.91 | 12.03 | 11.53 | 11.57 | 11.57 | -3.42% | 284,300 |
| Feb 11, 2025 | 11.87 | 12.07 | 11.87 | 11.98 | 11.98 | 0.08% | 189,415 |
| Feb 10, 2025 | 11.80 | 12.02 | 11.60 | 11.97 | 11.97 | 1.70% | 156,200 |
| Feb 7, 2025 | 11.72 | 11.80 | 11.66 | 11.77 | 11.77 | 0.68% | 255,207 |
| Feb 6, 2025 | 11.78 | 11.97 | 11.67 | 11.69 | 11.69 | -0.26% | 220,111 |
| Feb 5, 2025 | 11.75 | 11.77 | 11.57 | 11.72 | 11.72 | 0.17% | 276,235 |
| Feb 4, 2025 | 11.33 | 11.81 | 11.33 | 11.70 | 11.70 | 3.54% | 304,400 |
| Feb 3, 2025 | 11.44 | 11.44 | 10.95 | 11.30 | 11.30 | -3.25% | 403,911 |
| Jan 31, 2025 | 11.97 | 12.15 | 11.68 | 11.68 | 11.68 | -2.99% | 662,519 |
| Jan 30, 2025 | 11.91 | 12.10 | 11.87 | 12.04 | 12.04 | 0.33% | 231,110 |
| Jan 29, 2025 | 11.98 | 12.18 | 11.83 | 12.00 | 12.00 | -0.17% | 162,114 |
| Jan 28, 2025 | 12.29 | 12.33 | 11.95 | 12.02 | 12.02 | -0.33% | 160,800 |
| Jan 27, 2025 | 12.05 | 12.09 | 11.63 | 12.06 | 12.06 | -0.66% | 224,439 |
| Jan 24, 2025 | 12.03 | 12.26 | 12.03 | 12.14 | 12.14 | 0.66% | 107,834 |
| Jan 23, 2025 | 12.41 | 12.44 | 12.05 | 12.06 | 12.06 | -2.19% | 173,633 |
| Jan 22, 2025 | 12.35 | 12.50 | 12.30 | 12.33 | 12.33 | -0.56% | 115,200 |
| Jan 21, 2025 | 12.80 | 12.85 | 12.40 | 12.40 | 12.40 | -3.43% | 88,300 |
| Jan 20, 2025 | 12.79 | 12.90 | 12.66 | 12.84 | 12.84 | 0.08% | 75,532 |
| Jan 17, 2025 | 12.75 | 12.99 | 12.69 | 12.83 | 12.83 | 1.10% | 187,908 |