Mattr Corp. (TSX:MATR)
Canada · Delayed Price · Currency is CAD 8.17
-0.02 (-0.24%)
Jan 22, 2026, 12:12 PM EST
Mattr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.28 | 8.28 | 8.12 | 8.18 | - | -0.12% | 62,051 |
| 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 |
| Dec 17, 2025 | 7.93 | 8.15 | 7.88 | 7.88 | 7.88 | -0.88% | 378,196 |
| Dec 16, 2025 | 7.77 | 7.99 | 7.68 | 7.95 | 7.95 | 2.45% | 155,961 |
| Dec 15, 2025 | 7.75 | 7.84 | 7.65 | 7.76 | 7.76 | 0.13% | 138,863 |
| Dec 12, 2025 | 7.81 | 7.88 | 7.58 | 7.75 | 7.75 | -0.90% | 231,452 |
| Dec 11, 2025 | 7.82 | 7.94 | 7.80 | 7.82 | 7.82 | -0.38% | 148,535 |
| Dec 10, 2025 | 7.75 | 7.93 | 7.69 | 7.85 | 7.85 | 1.68% | 133,188 |
| Dec 9, 2025 | 7.65 | 7.81 | 7.64 | 7.72 | 7.72 | 0.92% | 112,131 |
| Dec 8, 2025 | 7.60 | 7.72 | 7.55 | 7.65 | 7.65 | 0.92% | 201,726 |
| Dec 5, 2025 | 7.70 | 7.70 | 7.55 | 7.58 | 7.58 | -0.26% | 230,323 |
| Dec 4, 2025 | 7.64 | 7.80 | 7.59 | 7.60 | 7.60 | -1.04% | 293,682 |
| Dec 3, 2025 | 7.57 | 7.78 | 7.49 | 7.68 | 7.68 | 0.66% | 411,972 |
| Dec 2, 2025 | 7.66 | 7.68 | 7.49 | 7.63 | 7.63 | 0.79% | 198,191 |
| Dec 1, 2025 | 7.56 | 7.63 | 7.48 | 7.57 | 7.57 | - | 249,815 |
| Nov 28, 2025 | 7.67 | 7.73 | 7.50 | 7.57 | 7.57 | -1.05% | 172,225 |
| Nov 27, 2025 | 7.58 | 7.71 | 7.58 | 7.65 | 7.65 | -0.52% | 64,406 |
| Nov 26, 2025 | 7.75 | 7.88 | 7.63 | 7.69 | 7.69 | - | 261,815 |
| Nov 25, 2025 | 7.51 | 7.71 | 7.27 | 7.69 | 7.69 | 2.67% | 354,146 |
| Nov 24, 2025 | 7.89 | 7.89 | 7.40 | 7.49 | 7.49 | -4.83% | 582,774 |
| Nov 21, 2025 | 7.78 | 7.93 | 7.57 | 7.87 | 7.87 | 1.81% | 1,139,490 |
| Nov 20, 2025 | 7.82 | 8.06 | 7.67 | 7.73 | 7.73 | -1.28% | 539,340 |
| Nov 19, 2025 | 7.81 | 7.87 | 7.66 | 7.83 | 7.83 | 0.13% | 242,998 |
| Nov 18, 2025 | 7.76 | 7.88 | 7.70 | 7.82 | 7.82 | 0.13% | 234,438 |
| Nov 17, 2025 | 7.89 | 8.05 | 7.70 | 7.81 | 7.81 | -0.51% | 327,942 |
| Nov 14, 2025 | 8.00 | 8.08 | 7.60 | 7.85 | 7.85 | -3.09% | 769,181 |
| Nov 13, 2025 | 9.77 | 9.77 | 7.96 | 8.10 | 8.10 | -21.36% | 3,364,088 |
| Nov 12, 2025 | 10.25 | 10.43 | 10.08 | 10.30 | 10.30 | -0.77% | 264,620 |
| Nov 11, 2025 | 10.23 | 10.45 | 10.23 | 10.38 | 10.38 | 0.97% | 119,685 |